Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 19.80 | 19.95 | 19.77 | 19.77 | 3,194 | -0.10(-0.50%) |
Mar 30, 2011 | 19.73 | 19.87 | 19.73 | 19.87 | 1,250 | +0.17(+0.86%) |
Mar 29, 2011 | 19.74 | 19.81 | 19.62 | 19.70 | 6,333 | -0.05(-0.25%) |
Mar 28, 2011 | 19.72 | 19.97 | 19.72 | 19.75 | 6,831 | -0.26(-1.30%) |
Mar 25, 2011 | 19.96 | 20.01 | 19.88 | 20.01 | 2,350 | +0.22(+1.11%) |
Mar 24, 2011 | 19.95 | 20.08 | 19.79 | 19.79 | 6,983 | -0.11(-0.55%) |
Mar 23, 2011 | 19.83 | 19.90 | 19.83 | 19.90 | 1,902 | +0.05(+0.25%) |
Mar 22, 2011 | 19.86 | 19.91 | 19.85 | 19.85 | 2,887 | -0.03(-0.15%) |
Mar 21, 2011 | 19.80 | 20.04 | 19.88 | 19.88 | 2,437 | +0.23(+1.17%) |
Mar 18, 2011 | 19.50 | 19.65 | 19.49 | 19.65 | 4,751 | +0.10(+0.51%) |
Mar 17, 2011 | 19.20 | 19.55 | 19.20 | 19.55 | 4,292 | +0.29(+1.51%) |
Mar 16, 2011 | 19.38 | 19.69 | 19.26 | 19.26 | 6,225 | -0.12(-0.62%) |
Mar 15, 2011 | 19.14 | 19.47 | 18.51 | 19.38 | 22,128 | +0.23(+1.20%) |
Mar 14, 2011 | 19.29 | 19.29 | 19.12 | 19.15 | 657 | -0.20(-1.03%) |
Mar 11, 2011 | 19.08 | 19.35 | 19.05 | 19.35 | 7,824 | +0.14(+0.73%) |
Mar 10, 2011 | 19.76 | 19.80 | 19.09 | 19.21 | 21,563 | -0.84(-4.19%) |
Mar 09, 2011 | 19.96 | 20.09 | 19.90 | 20.05 | 3,485 | +0.10(+0.50%) |
Mar 08, 2011 | 20.12 | 20.19 | 19.95 | 19.95 | 3,975 | -0.16(-0.80%) |
Mar 07, 2011 | 20.80 | 20.80 | 20.11 | 20.11 | 10,770 | -0.28(-1.37%) |
Mar 04, 2011 | 20.12 | 20.41 | 20.10 | 20.39 | 4,550 | +0.22(+1.09%) |
Mar 03, 2011 | 20.00 | 20.17 | 20.00 | 20.17 | 2,816 | +0.17(+0.85%) |
Mar 02, 2011 | 20.00 | 20.10 | 20.00 | 20.00 | 2,205 | -0.04(-0.20%) |
Mar 01, 2011 | 19.92 | 20.19 | 19.92 | 20.04 | 7,813 | +0.18(+0.91%) |
Feb 28, 2011 | 19.78 | 20.00 | 19.78 | 19.86 | 6,053 | +0.14(+0.71%) |
Feb 25, 2011 | 19.54 | 19.80 | 19.49 | 19.72 | 4,842 | -0.03(-0.15%) |
Feb 24, 2011 | 19.66 | 19.82 | 19.66 | 19.75 | 7,228 | -0.15(-0.75%) |
Feb 23, 2011 | 19.70 | 19.96 | 19.68 | 19.90 | 12,852 | +0.30(+1.53%) |
Feb 22, 2011 | 19.50 | 19.74 | 19.50 | 19.60 | 17,877 | -0.05(-0.25%) |
Feb 18, 2011 | 19.63 | 19.67 | 19.60 | 19.65 | 7,214 | +0.08(+0.41%) |
Feb 17, 2011 | 19.68 | 19.75 | 19.56 | 19.57 | 4,767 | -0.09(-0.46%) |
Feb 16, 2011 | 19.59 | 19.70 | 19.50 | 19.66 | 5,668 | +0.11(+0.56%) |
Feb 15, 2011 | 19.45 | 19.55 | 19.42 | 19.55 | 12,283 | -0.01(-0.05%) |
Feb 14, 2011 | 19.64 | 19.65 | 19.45 | 19.56 | 20,376 | +0.21(+1.09%) |
Feb 11, 2011 | 19.46 | 19.46 | 19.32 | 19.35 | 8,303 | -0.12(-0.62%) |
Feb 10, 2011 | 19.47 | 19.47 | 19.20 | 19.47 | 24,478 | -0.05(-0.26%) |
Feb 09, 2011 | 19.60 | 19.65 | 19.40 | 19.52 | 45,205 | -0.13(-0.66%) |
Feb 08, 2011 | 19.49 | 19.69 | 19.49 | 19.65 | 10,735 | +0.10(+0.51%) |
Feb 07, 2011 | 19.49 | 19.55 | 19.40 | 19.55 | 15,056 | +0.05(+0.26%) |
Feb 04, 2011 | 19.48 | 19.55 | 19.41 | 19.50 | 13,563 | -0.08(-0.41%) |
Feb 03, 2011 | 19.42 | 19.58 | 19.42 | 19.58 | 14,630 | +0.16(+0.82%) |
Feb 02, 2011 | 19.35 | 19.45 | 19.35 | 19.42 | 16,105 | +0.07(+0.36%) |
Feb 01, 2011 | 19.33 | 19.38 | 19.15 | 19.35 | 13,498 | +0.00(+0.00%) |
Jan 31, 2011 | 19.25 | 19.35 | 19.25 | 19.35 | 9,142 | +0.01(+0.05%) |
Jan 28, 2011 | 19.38 | 19.38 | 19.27 | 19.34 | 3,860 | +0.07(+0.36%) |
Jan 27, 2011 | 19.25 | 19.30 | 19.20 | 19.27 | 5,964 | +0.02(+0.10%) |
Jan 26, 2011 | 18.99 | 19.34 | 18.91 | 19.25 | 10,253 | +0.38(+2.01%) |
Jan 25, 2011 | 18.92 | 18.98 | 18.73 | 18.87 | 8,604 | -0.17(-0.89%) |
Jan 24, 2011 | 18.71 | 19.05 | 18.62 | 19.04 | 9,016 | -0.01(-0.05%) |
Jan 21, 2011 | 19.00 | 19.05 | 18.86 | 19.05 | 12,527 | +0.05(+0.26%) |
Jan 20, 2011 | 19.35 | 19.35 | 18.89 | 19.00 | 10,074 | -0.56(-2.86%) |
Jan 19, 2011 | 19.48 | 19.56 | 19.35 | 19.56 | 11,149 | +0.16(+0.82%) |
Jan 18, 2011 | 19.40 | 19.49 | 19.30 | 19.40 | 8,493 | +0.11(+0.57%) |
Jan 17, 2011 | 19.32 | 19.49 | 19.20 | 19.29 | 6,555 | -0.05(-0.26%) |
Jan 14, 2011 | 19.30 | 19.34 | 19.14 | 19.34 | 5,358 | +0.04(+0.21%) |
Jan 13, 2011 | 19.30 | 19.35 | 19.30 | 19.30 | 6,408 | +0.00(+0.00%) |
Jan 12, 2011 | 19.27 | 19.30 | 19.26 | 19.30 | 4,777 | +0.11(+0.57%) |
Jan 11, 2011 | 18.94 | 19.19 | 18.92 | 19.19 | 7,243 | +0.35(+1.86%) |
Jan 10, 2011 | 19.11 | 19.11 | 18.05 | 18.84 | 11,628 | -0.29(-1.52%) |
Jan 07, 2011 | 19.25 | 19.34 | 19.13 | 19.13 | 2,738 | -0.13(-0.67%) |
Jan 06, 2011 | 19.27 | 19.36 | 19.26 | 19.26 | 1,926 | -0.08(-0.41%) |
Jan 05, 2011 | 19.12 | 19.34 | 19.12 | 19.34 | 2,018 | +0.10(+0.52%) |