Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 19.97 | 20.02 | 19.94 | 20.00 | 40,230 | +0.02(+0.08%) |
Mar 30, 2011 | 19.94 | 20.01 | 19.91 | 19.98 | 23,290 | +0.15(+0.77%) |
Mar 29, 2011 | 19.67 | 19.83 | 19.63 | 19.83 | 28,041 | +0.14(+0.69%) |
Mar 28, 2011 | 19.77 | 19.83 | 19.69 | 19.69 | 27,270 | -0.05(-0.24%) |
Mar 25, 2011 | 19.71 | 19.84 | 19.69 | 19.74 | 241,654 | +0.08(+0.41%) |
Mar 24, 2011 | 19.51 | 19.69 | 19.50 | 19.66 | 49,630 | +0.21(+1.10%) |
Mar 23, 2011 | 19.30 | 19.49 | 19.22 | 19.45 | 72,022 | +0.10(+0.50%) |
Mar 22, 2011 | 19.44 | 19.44 | 19.33 | 19.35 | 52,526 | -0.06(-0.31%) |
Mar 21, 2011 | 19.43 | 19.45 | 19.38 | 19.41 | 127,421 | +0.34(+1.78%) |
Mar 18, 2011 | 19.24 | 19.26 | 19.05 | 19.07 | 23,524 | +0.04(+0.20%) |
Mar 17, 2011 | 19.12 | 19.13 | 18.97 | 19.03 | 76,171 | +0.16(+0.87%) |
Mar 16, 2011 | 19.12 | 19.18 | 18.73 | 18.87 | 72,635 | -0.33(-1.73%) |
Mar 15, 2011 | 19.13 | 19.28 | 19.08 | 19.20 | 135,848 | -0.21(-1.07%) |
Mar 14, 2011 | 19.38 | 19.42 | 19.25 | 19.41 | 220,060 | -0.13(-0.66%) |
Mar 11, 2011 | 19.30 | 19.57 | 19.29 | 19.54 | 48,350 | +0.16(+0.83%) |
Mar 10, 2011 | 19.56 | 19.56 | 19.37 | 19.38 | 318,896 | -0.37(-1.85%) |
Mar 09, 2011 | 19.78 | 19.80 | 19.67 | 19.74 | 14,446 | -0.06(-0.30%) |
Mar 08, 2011 | 19.70 | 19.87 | 19.58 | 19.80 | 49,001 | +0.12(+0.61%) |
Mar 07, 2011 | 19.94 | 19.97 | 19.56 | 19.68 | 78,973 | -0.21(-1.05%) |
Mar 04, 2011 | 20.02 | 20.02 | 19.77 | 19.89 | 156,730 | -0.11(-0.54%) |
Mar 03, 2011 | 19.92 | 20.03 | 19.91 | 20.00 | 96,992 | +0.36(+1.84%) |
Mar 02, 2011 | 19.54 | 19.71 | 19.54 | 19.64 | 85,286 | +0.06(+0.29%) |
Mar 01, 2011 | 19.98 | 19.98 | 19.58 | 19.58 | 88,652 | -0.31(-1.56%) |
Feb 28, 2011 | 19.94 | 19.96 | 19.82 | 19.89 | 46,879 | +0.06(+0.29%) |
Feb 25, 2011 | 19.67 | 19.84 | 19.67 | 19.84 | 54,840 | +0.24(+1.23%) |
Feb 24, 2011 | 19.56 | 19.65 | 19.43 | 19.60 | 33,036 | +0.02(+0.10%) |
Feb 23, 2011 | 19.71 | 19.72 | 19.44 | 19.58 | 113,276 | -0.18(-0.91%) |
Feb 22, 2011 | 20.04 | 20.09 | 19.72 | 19.76 | 106,759 | -0.46(-2.26%) |
Feb 18, 2011 | 20.20 | 20.25 | 20.16 | 20.21 | 84,832 | +0.02(+0.12%) |
Feb 17, 2011 | 20.08 | 20.20 | 20.06 | 20.19 | 52,110 | +0.05(+0.26%) |
Feb 16, 2011 | 20.05 | 20.15 | 20.05 | 20.14 | 31,632 | +0.16(+0.80%) |
Feb 15, 2011 | 20.04 | 20.04 | 19.96 | 19.98 | 49,554 | -0.10(-0.50%) |
Feb 14, 2011 | 20.00 | 20.09 | 20.00 | 20.08 | 38,257 | +0.08(+0.42%) |
Feb 11, 2011 | 19.83 | 20.01 | 19.83 | 19.99 | 24,275 | +0.13(+0.67%) |
Feb 10, 2011 | 19.73 | 19.87 | 19.73 | 19.86 | 36,051 | +0.02(+0.12%) |
Feb 09, 2011 | 19.85 | 19.90 | 19.76 | 19.84 | 63,370 | -0.04(-0.22%) |
Feb 08, 2011 | 19.83 | 19.89 | 19.75 | 19.88 | 223,287 | +0.09(+0.47%) |
Feb 07, 2011 | 19.70 | 19.86 | 19.70 | 19.79 | 204,819 | +0.13(+0.65%) |
Feb 04, 2011 | 19.59 | 19.67 | 19.54 | 19.66 | 91,694 | +0.08(+0.39%) |
Feb 03, 2011 | 19.53 | 19.59 | 19.45 | 19.58 | 61,916 | +0.08(+0.39%) |
Feb 02, 2011 | 19.48 | 19.56 | 19.48 | 19.51 | 99,570 | -0.02(-0.10%) |
Feb 01, 2011 | 19.41 | 19.57 | 19.40 | 19.53 | 202,859 | +0.30(+1.56%) |
Jan 31, 2011 | 19.14 | 19.25 | 19.09 | 19.23 | 112,528 | +0.15(+0.78%) |
Jan 28, 2011 | 19.48 | 19.48 | 19.05 | 19.08 | 72,234 | -0.39(-2.02%) |
Jan 27, 2011 | 19.44 | 19.50 | 19.40 | 19.47 | 56,067 | +0.05(+0.25%) |
Jan 26, 2011 | 19.32 | 19.47 | 19.29 | 19.42 | 43,473 | +0.21(+1.09%) |
Jan 25, 2011 | 19.19 | 19.27 | 19.13 | 19.21 | 75,627 | -0.05(-0.25%) |
Jan 24, 2011 | 19.09 | 19.27 | 19.08 | 19.26 | 97,371 | +0.17(+0.88%) |
Jan 21, 2011 | 19.27 | 19.27 | 19.09 | 19.09 | 59,348 | -0.03(-0.17%) |
Jan 20, 2011 | 19.16 | 19.17 | 19.01 | 19.13 | 107,347 | -0.11(-0.56%) |
Jan 19, 2011 | 19.45 | 19.45 | 19.21 | 19.24 | 54,192 | -0.22(-1.13%) |
Jan 18, 2011 | 19.38 | 19.46 | 19.34 | 19.46 | 186,727 | +0.08(+0.43%) |
Jan 14, 2011 | 19.23 | 19.37 | 19.22 | 19.37 | 81,347 | +0.14(+0.74%) |
Jan 13, 2011 | 19.24 | 19.28 | 19.21 | 19.23 | 14,122 | -0.02(-0.11%) |
Jan 12, 2011 | 19.19 | 19.25 | 19.15 | 19.25 | 82,723 | +0.16(+0.84%) |
Jan 11, 2011 | 19.11 | 19.14 | 19.06 | 19.09 | 31,104 | +0.07(+0.38%) |
Jan 10, 2011 | 18.91 | 19.05 | 18.87 | 19.02 | 107,387 | +0.03(+0.15%) |
Jan 07, 2011 | 19.05 | 19.06 | 18.85 | 18.99 | 75,423 | -0.02(-0.13%) |
Jan 06, 2011 | 19.03 | 19.07 | 18.96 | 19.01 | 173,425 | +0.00(+0.02%) |
Jan 05, 2011 | 18.86 | 19.03 | 18.86 | 19.01 | 198,187 | +0.10(+0.55%) |
Jan 04, 2011 | 19.05 | 19.05 | 18.82 | 18.91 | 102,565 | -0.10(-0.55%) |