Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 22.66 | 23.22 | 22.24 | 22.79 | 65,083 | +0.21(+0.95%) |
Mar 30, 2011 | 22.57 | 22.66 | 21.91 | 22.57 | 77,697 | +0.67(+3.04%) |
Mar 29, 2011 | 22.06 | 22.25 | 21.91 | 21.91 | 47,824 | -0.06(-0.29%) |
Mar 28, 2011 | 22.25 | 22.29 | 21.82 | 21.97 | 69,696 | -0.15(-0.68%) |
Mar 25, 2011 | 21.48 | 22.27 | 21.46 | 22.12 | 89,417 | +0.60(+2.79%) |
Mar 24, 2011 | 21.46 | 21.69 | 21.46 | 21.52 | 39,105 | +0.02(+0.10%) |
Mar 23, 2011 | 21.35 | 21.59 | 21.35 | 21.50 | 33,875 | +0.06(+0.30%) |
Mar 22, 2011 | 21.33 | 21.48 | 21.05 | 21.43 | 33,400 | +0.04(+0.20%) |
Mar 21, 2011 | 21.20 | 21.43 | 20.98 | 21.39 | 59,151 | +0.54(+2.57%) |
Mar 18, 2011 | 20.85 | 21.03 | 20.47 | 20.85 | 42,601 | +0.02(+0.10%) |
Mar 17, 2011 | 20.38 | 20.87 | 20.21 | 20.83 | 65,283 | +0.62(+3.08%) |
Mar 16, 2011 | 19.97 | 20.45 | 19.89 | 20.21 | 58,224 | +0.13(+0.65%) |
Mar 15, 2011 | 20.19 | 20.32 | 19.82 | 20.08 | 101,896 | -0.34(-1.69%) |
Mar 14, 2011 | 20.45 | 20.55 | 20.30 | 20.43 | 45,304 | -0.11(-0.52%) |
Mar 11, 2011 | 20.34 | 20.79 | 20.30 | 20.53 | 27,273 | +0.02(+0.10%) |
Mar 10, 2011 | 20.88 | 20.88 | 20.34 | 20.51 | 83,717 | -0.41(-1.95%) |
Mar 09, 2011 | 20.79 | 21.13 | 20.79 | 20.92 | 43,091 | +0.04(+0.21%) |
Mar 08, 2011 | 20.62 | 20.88 | 20.38 | 20.88 | 49,377 | +0.19(+0.93%) |
Mar 07, 2011 | 20.77 | 21.11 | 20.48 | 20.68 | 33,318 | +0.02(+0.10%) |
Mar 04, 2011 | 20.70 | 20.85 | 20.40 | 20.66 | 53,673 | +0.09(+0.42%) |
Mar 03, 2011 | 20.66 | 20.88 | 20.08 | 20.58 | 92,258 | -0.02(-0.10%) |
Mar 02, 2011 | 19.78 | 20.83 | 19.78 | 20.60 | 98,320 | -0.30(-1.44%) |
Mar 01, 2011 | 20.81 | 21.16 | 20.81 | 20.90 | 51,016 | +0.02(+0.10%) |
Feb 28, 2011 | 21.24 | 21.31 | 20.81 | 20.88 | 87,803 | -0.34(-1.62%) |
Feb 25, 2011 | 21.26 | 21.41 | 21.18 | 21.22 | 72,905 | -0.04(-0.20%) |
Feb 24, 2011 | 21.07 | 21.31 | 21.07 | 21.26 | 72,832 | +0.19(+0.92%) |
Feb 23, 2011 | 21.16 | 21.41 | 21.05 | 21.07 | 103,545 | -0.19(-0.91%) |
Feb 22, 2011 | 21.07 | 21.28 | 20.85 | 21.26 | 107,423 | +0.19(+0.92%) |
Feb 18, 2011 | 20.85 | 21.37 | 20.85 | 21.07 | 44,801 | +0.11(+0.51%) |
Feb 17, 2011 | 21.31 | 21.31 | 20.92 | 20.96 | 38,384 | -0.30(-1.41%) |
Feb 16, 2011 | 21.26 | 21.37 | 21.07 | 21.26 | 60,083 | +0.13(+0.61%) |
Feb 15, 2011 | 21.13 | 21.24 | 20.62 | 21.13 | 47,777 | +0.02(+0.10%) |
Feb 14, 2011 | 20.81 | 21.16 | 20.77 | 21.11 | 54,999 | +0.26(+1.24%) |
Feb 11, 2011 | 20.60 | 21.18 | 20.51 | 20.85 | 51,443 | +0.09(+0.41%) |
Feb 10, 2011 | 20.83 | 21.01 | 20.51 | 20.77 | 73,700 | -0.15(-0.72%) |
Feb 09, 2011 | 20.62 | 21.16 | 20.58 | 20.92 | 93,954 | +0.32(+1.56%) |
Feb 08, 2011 | 20.64 | 20.83 | 20.45 | 20.60 | 66,480 | -0.04(-0.21%) |
Feb 07, 2011 | 20.53 | 20.75 | 20.51 | 20.64 | 65,017 | +0.06(+0.31%) |
Feb 04, 2011 | 20.75 | 20.90 | 20.40 | 20.58 | 73,498 | -0.17(-0.83%) |
Feb 03, 2011 | 20.55 | 20.83 | 20.45 | 20.75 | 76,447 | +0.04(+0.21%) |
Feb 02, 2011 | 21.22 | 21.33 | 20.47 | 20.70 | 131,155 | -0.70(-3.29%) |
Feb 01, 2011 | 21.30 | 21.60 | 21.20 | 21.41 | 208,515 | +0.13(+0.59%) |
Jan 31, 2011 | 20.99 | 21.28 | 20.67 | 21.28 | 129,930 | +0.46(+2.22%) |
Jan 28, 2011 | 20.76 | 20.88 | 20.57 | 20.82 | 90,093 | +0.23(+1.12%) |
Jan 27, 2011 | 20.46 | 20.99 | 20.46 | 20.59 | 161,749 | +0.29(+1.45%) |
Jan 26, 2011 | 20.25 | 20.61 | 20.15 | 20.30 | 82,080 | +0.15(+0.73%) |
Jan 25, 2011 | 20.84 | 20.93 | 19.96 | 20.15 | 149,269 | -0.76(-3.61%) |
Jan 24, 2011 | 20.95 | 21.11 | 20.76 | 20.90 | 85,639 | +0.02(+0.10%) |
Jan 21, 2011 | 20.30 | 20.93 | 20.11 | 20.88 | 96,923 | +0.82(+4.08%) |
Jan 20, 2011 | 20.74 | 20.90 | 20.04 | 20.06 | 316,067 | -0.84(-4.02%) |
Jan 19, 2011 | 21.53 | 21.58 | 20.78 | 20.90 | 128,430 | -0.59(-2.73%) |
Jan 18, 2011 | 20.97 | 21.62 | 20.97 | 21.49 | 178,530 | +0.44(+2.09%) |
Jan 14, 2011 | 21.09 | 21.16 | 20.99 | 21.05 | 137,172 | +0.04(+0.20%) |
Jan 13, 2011 | 20.88 | 21.16 | 20.67 | 21.01 | 79,373 | +0.19(+0.91%) |
Jan 12, 2011 | 20.78 | 20.90 | 20.67 | 20.82 | 49,901 | +0.02(+0.10%) |
Jan 11, 2011 | 20.74 | 20.97 | 20.53 | 20.80 | 69,053 | +0.21(+1.02%) |
Jan 10, 2011 | 20.53 | 20.68 | 20.25 | 20.59 | 62,785 | -0.13(-0.61%) |
Jan 07, 2011 | 20.86 | 20.88 | 20.63 | 20.72 | 77,258 | -0.04(-0.20%) |
Jan 06, 2011 | 20.57 | 20.88 | 20.57 | 20.76 | 78,339 | +0.14(+0.66%) |
Jan 05, 2011 | 20.61 | 20.84 | 20.46 | 20.62 | 78,482 | +0.12(+0.56%) |
Jan 04, 2011 | 20.53 | 20.59 | 20.21 | 20.51 | 118,780 | +0.34(+1.66%) |