Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 21.54 | 21.74 | 21.54 | 21.74 | 3,812 | +0.13(+0.61%) |
Mar 30, 2011 | 21.60 | 21.61 | 21.60 | 21.61 | 2,007 | +0.22(+1.01%) |
Mar 29, 2011 | 21.31 | 21.39 | 21.31 | 21.39 | 732 | +0.02(+0.11%) |
Mar 28, 2011 | 21.40 | 21.41 | 21.36 | 21.37 | 5,095 | +0.13(+0.59%) |
Mar 24, 2011 | 21.24 | 21.24 | 21.24 | 21.24 | 0 | +0.17(+0.81%) |
Mar 22, 2011 | 21.07 | 21.07 | 21.07 | 21.07 | 0 | -0.14(-0.65%) |
Mar 21, 2011 | 21.23 | 21.23 | 21.18 | 21.21 | 10,996 | +0.44(+2.11%) |
Mar 18, 2011 | 20.89 | 20.89 | 20.77 | 20.77 | 3,272 | +0.02(+0.11%) |
Mar 17, 2011 | 20.75 | 20.75 | 20.58 | 20.75 | 5,610 | +0.17(+0.82%) |
Mar 16, 2011 | 20.72 | 20.72 | 20.44 | 20.58 | 8,686 | -0.09(-0.43%) |
Mar 15, 2011 | 20.67 | 20.67 | 20.67 | 20.67 | 1,626 | -0.34(-1.62%) |
Mar 11, 2011 | 21.01 | 21.01 | 21.01 | 21.01 | 0 | +0.09(+0.41%) |
Mar 10, 2011 | 20.95 | 20.95 | 20.92 | 20.92 | 10,187 | -0.38(-1.78%) |
Mar 09, 2011 | 21.30 | 21.30 | 21.30 | 21.30 | 5,420 | -0.05(-0.24%) |
Mar 08, 2011 | 21.08 | 21.36 | 21.08 | 21.36 | 1,287 | +0.35(+1.67%) |
Mar 07, 2011 | 21.19 | 21.19 | 21.01 | 21.01 | 2,401 | -0.51(-2.39%) |
Mar 03, 2011 | 21.52 | 21.52 | 21.52 | 21.52 | 0 | +0.52(+2.50%) |
Mar 02, 2011 | 20.99 | 20.99 | 20.98 | 20.99 | 2,168 | +0.05(+0.25%) |
Mar 01, 2011 | 21.03 | 21.03 | 20.94 | 20.94 | 1,577 | -0.38(-1.80%) |
Feb 28, 2011 | 21.43 | 21.43 | 21.32 | 21.33 | 15,443 | +0.14(+0.64%) |
Feb 25, 2011 | 20.97 | 21.21 | 20.97 | 21.19 | 12,968 | +0.38(+1.82%) |
Feb 24, 2011 | 20.96 | 20.99 | 20.81 | 20.81 | 1,777 | -0.05(-0.24%) |
Feb 23, 2011 | 21.15 | 21.15 | 20.86 | 20.86 | 2,921 | -0.30(-1.40%) |
Feb 22, 2011 | 21.47 | 21.56 | 21.16 | 21.16 | 6,046 | -0.49(-2.25%) |
Feb 18, 2011 | 21.64 | 21.70 | 21.64 | 21.64 | 2,832 | -0.04(-0.19%) |
Feb 17, 2011 | 21.57 | 21.68 | 21.57 | 21.68 | 9,022 | +0.14(+0.67%) |
Feb 16, 2011 | 21.47 | 21.55 | 21.46 | 21.54 | 5,827 | +0.21(+0.99%) |
Feb 15, 2011 | 21.36 | 21.37 | 21.29 | 21.33 | 15,654 | -0.05(-0.22%) |
Feb 14, 2011 | 21.36 | 21.38 | 21.34 | 21.38 | 1,084 | +0.12(+0.56%) |
Feb 11, 2011 | 21.07 | 21.26 | 21.07 | 21.26 | 2,439 | +0.16(+0.75%) |
Feb 10, 2011 | 21.13 | 21.13 | 21.10 | 21.10 | 813 | +0.04(+0.19%) |
Feb 09, 2011 | 21.13 | 21.15 | 21.06 | 21.06 | 8,434 | -0.00(-0.02%) |
Feb 08, 2011 | 21.04 | 21.06 | 21.02 | 21.06 | 6,976 | +0.04(+0.21%) |
Feb 07, 2011 | 20.95 | 21.10 | 20.95 | 21.02 | 4,607 | +0.17(+0.83%) |
Feb 04, 2011 | 20.82 | 20.85 | 20.82 | 20.85 | 813 | +0.09(+0.44%) |
Feb 03, 2011 | 20.76 | 20.76 | 20.75 | 20.75 | 1,897 | -0.01(-0.07%) |
Feb 02, 2011 | 20.83 | 20.83 | 20.77 | 20.77 | 1,897 | +0.05(+0.23%) |
Feb 01, 2011 | 20.72 | 20.72 | 20.69 | 20.72 | 2,981 | +0.24(+1.19%) |
Jan 31, 2011 | 20.53 | 20.60 | 20.48 | 20.48 | 6,173 | +0.10(+0.51%) |
Jan 28, 2011 | 20.67 | 20.67 | 20.36 | 20.37 | 3,851 | -0.35(-1.71%) |
Jan 27, 2011 | 20.71 | 20.74 | 20.62 | 20.73 | 8,130 | +0.09(+0.43%) |
Jan 26, 2011 | 20.57 | 20.74 | 20.52 | 20.64 | 7,046 | +0.29(+1.41%) |
Jan 25, 2011 | 20.39 | 20.43 | 20.35 | 20.35 | 9,404 | -0.09(-0.45%) |
Jan 24, 2011 | 20.44 | 20.47 | 20.44 | 20.44 | 10,431 | +0.15(+0.75%) |
Jan 21, 2011 | 20.27 | 20.29 | 20.27 | 20.29 | 813 | -0.04(-0.18%) |
Jan 20, 2011 | 20.37 | 20.37 | 20.25 | 20.33 | 2,704 | -0.19(-0.92%) |
Jan 19, 2011 | 20.56 | 20.56 | 20.52 | 20.52 | 1,447 | -0.07(-0.33%) |
Jan 18, 2011 | 20.54 | 20.59 | 20.50 | 20.59 | 5,154 | +0.08(+0.38%) |
Jan 14, 2011 | 20.32 | 20.51 | 20.32 | 20.51 | 13,277 | +0.17(+0.85%) |
Jan 13, 2011 | 20.51 | 20.51 | 20.34 | 20.34 | 8,859 | -0.04(-0.22%) |
Jan 12, 2011 | 20.39 | 20.46 | 20.35 | 20.38 | 19,939 | +0.24(+1.21%) |
Jan 10, 2011 | 19.92 | 20.14 | 20.14 | 20.14 | 10,570 | +0.10(+0.48%) |
Jan 07, 2011 | 20.02 | 20.22 | 19.92 | 20.04 | 222,865 | -0.05(-0.25%) |
Jan 06, 2011 | 20.16 | 20.16 | 20.09 | 20.09 | 5,526 | -0.06(-0.29%) |
Jan 05, 2011 | 20.14 | 20.15 | 20.14 | 20.15 | 2,737 | +0.23(+1.18%) |
Jan 04, 2011 | 20.22 | 20.22 | 19.91 | 19.91 | 3,184 | -0.31(-1.54%) |