Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.89 | 20.97 | 20.68 | 20.71 | 4,132,718 | -0.32(-1.54%) |
Mar 30, 2011 | 21.03 | 21.03 | 21.03 | 21.03 | 2,685,359 | +0.22(+1.06%) |
Mar 29, 2011 | 20.78 | 20.87 | 20.60 | 20.81 | 2,857,075 | -0.04(-0.20%) |
Mar 28, 2011 | 20.98 | 21.16 | 20.80 | 20.85 | 2,808,666 | -0.05(-0.23%) |
Mar 25, 2011 | 20.80 | 21.00 | 20.65 | 20.90 | 2,699,192 | +0.17(+0.80%) |
Mar 24, 2011 | 20.62 | 20.76 | 20.31 | 20.74 | 3,191,913 | +0.28(+1.35%) |
Mar 23, 2011 | 20.43 | 20.53 | 20.11 | 20.46 | 3,388,762 | -0.08(-0.37%) |
Mar 22, 2011 | 20.92 | 21.01 | 20.52 | 20.54 | 3,328,525 | -0.35(-1.68%) |
Mar 21, 2011 | 20.80 | 20.89 | 20.74 | 20.89 | 2,787,852 | +0.51(+2.50%) |
Mar 18, 2011 | 20.51 | 20.69 | 20.31 | 20.38 | 5,296,062 | +0.30(+1.48%) |
Mar 17, 2011 | 20.45 | 20.53 | 19.95 | 20.08 | 5,421,674 | +0.00(+0.00%) |
Mar 16, 2011 | 20.67 | 20.74 | 19.51 | 20.08 | 12,088,428 | -0.58(-2.80%) |
Mar 15, 2011 | 20.39 | 20.77 | 20.29 | 20.66 | 9,487,014 | +0.01(+0.03%) |
Mar 14, 2011 | 20.79 | 21.06 | 20.36 | 20.65 | 5,243,565 | -0.22(-1.06%) |
Mar 11, 2011 | 20.40 | 20.91 | 20.31 | 20.87 | 3,243,420 | +0.23(+1.14%) |
Mar 10, 2011 | 20.84 | 21.01 | 20.55 | 20.64 | 3,522,963 | -0.59(-2.79%) |
Mar 09, 2011 | 21.34 | 21.51 | 21.14 | 21.23 | 3,488,355 | -0.21(-1.00%) |
Mar 08, 2011 | 21.10 | 21.60 | 21.05 | 21.45 | 4,897,150 | +0.44(+2.10%) |
Mar 07, 2011 | 21.36 | 21.71 | 20.96 | 21.00 | 4,944,668 | -0.31(-1.46%) |
Mar 04, 2011 | 21.29 | 21.37 | 21.01 | 21.31 | 5,635,419 | -0.03(-0.16%) |
Mar 03, 2011 | 21.47 | 21.58 | 20.86 | 21.35 | 8,756,401 | +0.83(+4.07%) |
Mar 02, 2011 | 21.03 | 21.03 | 20.46 | 20.51 | 6,373,738 | -0.61(-2.87%) |
Mar 01, 2011 | 22.01 | 22.12 | 21.12 | 21.12 | 4,591,730 | -0.74(-3.40%) |
Feb 28, 2011 | 21.88 | 21.98 | 21.62 | 21.87 | 2,800,505 | +0.10(+0.44%) |
Feb 25, 2011 | 21.51 | 21.86 | 21.47 | 21.77 | 3,304,843 | +0.46(+2.17%) |
Feb 24, 2011 | 21.13 | 21.38 | 20.98 | 21.31 | 5,908,254 | +0.19(+0.88%) |
Feb 23, 2011 | 21.20 | 21.49 | 20.67 | 21.12 | 4,321,619 | -0.11(-0.52%) |
Feb 22, 2011 | 21.68 | 21.93 | 20.87 | 21.23 | 8,720,125 | -0.87(-3.93%) |
Feb 18, 2011 | 22.39 | 22.44 | 22.06 | 22.10 | 4,242,026 | -0.30(-1.32%) |
Feb 17, 2011 | 22.13 | 22.53 | 22.02 | 22.40 | 3,612,067 | +0.15(+0.68%) |
Feb 16, 2011 | 21.92 | 22.28 | 21.77 | 22.25 | 4,779,003 | +0.43(+1.99%) |
Feb 15, 2011 | 21.56 | 21.85 | 21.29 | 21.81 | 3,815,445 | +0.11(+0.51%) |
Feb 14, 2011 | 21.85 | 21.91 | 21.62 | 21.70 | 3,659,833 | -0.19(-0.85%) |
Feb 11, 2011 | 21.22 | 21.91 | 21.05 | 21.89 | 3,885,203 | +0.48(+2.25%) |
Feb 10, 2011 | 21.18 | 21.45 | 20.87 | 21.40 | 3,609,590 | +0.01(+0.06%) |
Feb 09, 2011 | 21.23 | 21.47 | 21.05 | 21.39 | 4,906,892 | +0.03(+0.13%) |
Feb 08, 2011 | 21.43 | 21.48 | 21.29 | 21.36 | 5,182,623 | -0.02(-0.10%) |
Feb 07, 2011 | 21.37 | 21.71 | 21.33 | 21.38 | 4,584,160 | +0.08(+0.39%) |
Feb 04, 2011 | 20.69 | 21.37 | 20.67 | 21.30 | 5,529,895 | +0.65(+3.14%) |
Feb 03, 2011 | 20.52 | 20.72 | 20.01 | 20.65 | 5,631,155 | +0.21(+1.01%) |
Feb 02, 2011 | 20.77 | 20.77 | 20.34 | 20.45 | 4,752,503 | -0.46(-2.18%) |
Feb 01, 2011 | 20.07 | 20.90 | 20.07 | 20.90 | 6,182,373 | +1.02(+5.13%) |
Jan 31, 2011 | 19.95 | 20.25 | 19.84 | 19.88 | 4,548,348 | -0.16(-0.79%) |
Jan 28, 2011 | 20.43 | 20.49 | 19.94 | 20.04 | 9,155,413 | -0.67(-3.23%) |
Jan 27, 2011 | 20.27 | 20.78 | 20.08 | 20.71 | 5,216,116 | +0.45(+2.21%) |
Jan 26, 2011 | 20.16 | 20.31 | 20.08 | 20.26 | 3,478,281 | +0.16(+0.79%) |
Jan 25, 2011 | 19.93 | 20.17 | 19.78 | 20.10 | 3,168,286 | +0.11(+0.55%) |
Jan 24, 2011 | 19.96 | 20.13 | 19.82 | 19.99 | 3,698,801 | -0.01(-0.03%) |
Jan 21, 2011 | 20.05 | 20.23 | 19.83 | 20.00 | 3,646,685 | +0.12(+0.59%) |
Jan 20, 2011 | 19.76 | 19.93 | 19.49 | 19.88 | 6,014,683 | +0.10(+0.52%) |
Jan 19, 2011 | 20.07 | 20.21 | 19.65 | 19.78 | 4,169,878 | -0.46(-2.28%) |
Jan 18, 2011 | 20.10 | 20.27 | 19.87 | 20.24 | 3,611,267 | +0.06(+0.31%) |
Jan 14, 2011 | 20.05 | 20.24 | 19.98 | 20.18 | 4,468,377 | +0.18(+0.90%) |
Jan 13, 2011 | 20.39 | 20.52 | 19.87 | 20.00 | 5,381,809 | -0.37(-1.79%) |
Jan 12, 2011 | 20.25 | 20.62 | 20.24 | 20.36 | 7,929,799 | +0.20(+0.99%) |
Jan 11, 2011 | 20.23 | 20.38 | 19.98 | 20.16 | 5,447,810 | +0.04(+0.21%) |
Jan 10, 2011 | 20.00 | 20.20 | 19.77 | 20.12 | 4,656,794 | -0.04(-0.21%) |
Jan 07, 2011 | 20.23 | 20.41 | 19.94 | 20.16 | 5,203,697 | +0.02(+0.10%) |
Jan 06, 2011 | 20.42 | 20.46 | 19.99 | 20.14 | 4,122,605 | -0.30(-1.48%) |
Jan 05, 2011 | 20.10 | 20.45 | 20.05 | 20.45 | 5,690,042 | +0.10(+0.47%) |
Jan 04, 2011 | 20.15 | 20.40 | 19.94 | 20.35 | 7,019,137 | +0.62(+3.14%) |