Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.81 | 23.83 | 23.78 | 23.79 | 34,315 | -0.02(-0.07%) |
Mar 30, 2011 | 23.81 | 23.81 | 23.81 | 23.81 | 13,742 | +0.10(+0.41%) |
Mar 29, 2011 | 23.67 | 23.71 | 23.66 | 23.71 | 14,478 | +0.05(+0.20%) |
Mar 28, 2011 | 23.65 | 23.70 | 23.65 | 23.66 | 17,573 | -0.09(-0.39%) |
Mar 25, 2011 | 23.79 | 23.80 | 23.73 | 23.76 | 33,240 | +0.00(+0.02%) |
Mar 24, 2011 | 23.74 | 23.78 | 23.69 | 23.75 | 53,583 | +0.06(+0.24%) |
Mar 23, 2011 | 23.67 | 23.72 | 23.61 | 23.69 | 24,160 | +0.01(+0.03%) |
Mar 22, 2011 | 23.71 | 23.71 | 23.66 | 23.69 | 14,407 | -0.04(-0.16%) |
Mar 21, 2011 | 23.72 | 23.73 | 23.70 | 23.73 | 41,837 | +0.15(+0.63%) |
Mar 18, 2011 | 23.62 | 23.62 | 23.53 | 23.58 | 24,509 | +0.09(+0.38%) |
Mar 17, 2011 | 23.53 | 23.53 | 23.47 | 23.49 | 18,689 | +0.12(+0.52%) |
Mar 16, 2011 | 23.48 | 23.51 | 23.35 | 23.37 | 21,084 | -0.13(-0.56%) |
Mar 15, 2011 | 23.45 | 23.53 | 23.45 | 23.50 | 62,140 | -0.13(-0.56%) |
Mar 14, 2011 | 23.62 | 23.65 | 23.57 | 23.63 | 20,168 | -0.04(-0.16%) |
Mar 11, 2011 | 23.57 | 23.72 | 23.57 | 23.67 | 22,897 | +0.03(+0.14%) |
Mar 10, 2011 | 23.72 | 23.72 | 23.63 | 23.64 | 21,598 | -0.18(-0.76%) |
Mar 09, 2011 | 23.81 | 23.83 | 23.75 | 23.82 | 25,181 | +0.02(+0.10%) |
Mar 08, 2011 | 23.71 | 23.84 | 23.70 | 23.80 | 89,897 | +0.05(+0.20%) |
Mar 07, 2011 | 24.05 | 24.05 | 23.72 | 23.75 | 30,037 | -0.05(-0.20%) |
Mar 04, 2011 | 23.83 | 23.84 | 23.75 | 23.80 | 25,698 | -0.07(-0.29%) |
Mar 03, 2011 | 23.81 | 23.87 | 23.80 | 23.87 | 22,961 | +0.12(+0.53%) |
Mar 02, 2011 | 23.72 | 23.79 | 23.71 | 23.74 | 12,543 | +0.03(+0.11%) |
Mar 01, 2011 | 23.82 | 23.85 | 23.71 | 23.72 | 11,557 | -0.08(-0.34%) |
Feb 28, 2011 | 23.84 | 23.87 | 23.76 | 23.80 | 20,492 | +0.02(+0.07%) |
Feb 25, 2011 | 23.72 | 23.78 | 23.72 | 23.78 | 22,959 | +0.16(+0.66%) |
Feb 24, 2011 | 23.66 | 23.67 | 23.59 | 23.62 | 13,741 | +0.03(+0.13%) |
Feb 23, 2011 | 23.65 | 23.68 | 23.55 | 23.59 | 15,159 | -0.07(-0.30%) |
Feb 22, 2011 | 23.70 | 23.79 | 23.65 | 23.66 | 14,849 | -0.16(-0.68%) |
Feb 18, 2011 | 23.80 | 23.84 | 23.76 | 23.83 | 17,326 | +0.02(+0.10%) |
Feb 17, 2011 | 23.75 | 23.81 | 23.75 | 23.80 | 19,968 | +0.07(+0.29%) |
Feb 16, 2011 | 23.71 | 23.75 | 23.69 | 23.73 | 34,675 | +0.06(+0.27%) |
Feb 15, 2011 | 23.64 | 23.68 | 23.63 | 23.67 | 15,875 | -0.00(-0.00%) |
Feb 14, 2011 | 23.67 | 23.70 | 23.66 | 23.67 | 8,208 | +0.00(+0.00%) |
Feb 11, 2011 | 23.54 | 23.67 | 23.54 | 23.67 | 19,398 | +0.09(+0.36%) |
Feb 10, 2011 | 23.55 | 23.60 | 23.51 | 23.59 | 39,293 | -0.04(-0.17%) |
Feb 09, 2011 | 23.62 | 23.65 | 23.59 | 23.62 | 22,408 | +0.02(+0.10%) |
Feb 08, 2011 | 23.59 | 23.66 | 23.59 | 23.60 | 15,639 | -0.02(-0.07%) |
Feb 07, 2011 | 23.55 | 23.64 | 23.55 | 23.62 | 11,496 | +0.06(+0.25%) |
Feb 04, 2011 | 23.56 | 23.59 | 23.52 | 23.56 | 22,383 | -0.04(-0.15%) |
Feb 03, 2011 | 23.55 | 23.59 | 23.55 | 23.59 | 4,754 | -0.01(-0.05%) |
Feb 02, 2011 | 23.64 | 23.66 | 23.59 | 23.61 | 16,913 | -0.01(-0.05%) |
Feb 01, 2011 | 23.58 | 23.66 | 23.53 | 23.62 | 19,093 | +0.11(+0.46%) |
Jan 31, 2011 | 23.45 | 23.52 | 23.45 | 23.51 | 17,179 | +0.11(+0.47%) |
Jan 28, 2011 | 23.59 | 23.61 | 23.40 | 23.40 | 49,764 | -0.23(-0.99%) |
Jan 27, 2011 | 23.60 | 23.63 | 23.57 | 23.63 | 14,893 | +0.07(+0.30%) |
Jan 26, 2011 | 23.57 | 23.62 | 23.55 | 23.56 | 11,223 | +0.03(+0.13%) |
Jan 25, 2011 | 23.44 | 23.53 | 23.44 | 23.53 | 22,564 | +0.03(+0.14%) |
Jan 24, 2011 | 23.44 | 23.52 | 23.44 | 23.50 | 28,177 | +0.05(+0.22%) |
Jan 21, 2011 | 23.47 | 23.47 | 23.41 | 23.45 | 30,472 | +0.07(+0.30%) |
Jan 20, 2011 | 23.40 | 23.47 | 23.34 | 23.38 | 18,748 | -0.09(-0.40%) |
Jan 19, 2011 | 23.61 | 23.61 | 23.46 | 23.47 | 31,476 | -0.13(-0.56%) |
Jan 18, 2011 | 23.56 | 23.60 | 23.51 | 23.60 | 25,765 | +0.02(+0.10%) |
Jan 14, 2011 | 23.48 | 23.58 | 23.48 | 23.58 | 18,580 | +0.07(+0.30%) |
Jan 13, 2011 | 23.51 | 23.55 | 23.50 | 23.51 | 74,958 | +0.03(+0.13%) |
Jan 12, 2011 | 23.45 | 23.49 | 23.41 | 23.48 | 65,641 | +0.11(+0.47%) |
Jan 11, 2011 | 23.39 | 23.39 | 23.33 | 23.37 | 7,468 | +0.05(+0.22%) |
Jan 10, 2011 | 23.29 | 23.34 | 23.25 | 23.31 | 13,118 | -0.01(-0.06%) |
Jan 07, 2011 | 23.32 | 23.37 | 23.26 | 23.33 | 20,155 | +0.00(+0.00%) |
Jan 06, 2011 | 23.38 | 23.38 | 23.30 | 23.33 | 20,714 | -0.05(-0.23%) |
Jan 05, 2011 | 23.32 | 23.39 | 23.31 | 23.38 | 17,728 | -0.02(-0.07%) |
Jan 04, 2011 | 23.47 | 23.47 | 23.34 | 23.40 | 15,646 | -0.04(-0.15%) |