Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 22.14 | 22.25 | 22.09 | 22.25 | 790,254 | +0.08(+0.34%) |
Mar 30, 2011 | 22.10 | 22.24 | 22.09 | 22.17 | 820,956 | +0.13(+0.60%) |
Mar 29, 2011 | 21.85 | 22.07 | 21.78 | 22.04 | 1,004,892 | +0.55(+2.54%) |
Mar 28, 2011 | 21.45 | 21.62 | 21.45 | 21.49 | 1,075,549 | -0.51(-2.33%) |
Mar 25, 2011 | 21.89 | 22.14 | 21.85 | 22.00 | 1,196,829 | -0.12(-0.56%) |
Mar 24, 2011 | 21.99 | 22.21 | 21.89 | 22.13 | 1,837,548 | +0.20(+0.91%) |
Mar 23, 2011 | 21.72 | 21.96 | 21.71 | 21.93 | 931,116 | -0.04(-0.19%) |
Mar 22, 2011 | 22.23 | 22.24 | 21.96 | 21.97 | 677,841 | -0.28(-1.27%) |
Mar 21, 2011 | 22.21 | 22.27 | 22.15 | 22.25 | 888,678 | +0.67(+3.11%) |
Mar 18, 2011 | 21.83 | 21.87 | 21.49 | 21.58 | 935,606 | +0.33(+1.56%) |
Mar 17, 2011 | 21.30 | 21.48 | 21.20 | 21.25 | 1,857,760 | +0.55(+2.64%) |
Mar 16, 2011 | 21.25 | 21.36 | 20.54 | 20.70 | 2,341,528 | -0.71(-3.29%) |
Mar 15, 2011 | 21.24 | 21.54 | 21.24 | 21.41 | 4,033,722 | -0.91(-4.09%) |
Mar 14, 2011 | 22.00 | 22.33 | 21.96 | 22.32 | 2,019,193 | -0.03(-0.12%) |
Mar 11, 2011 | 22.22 | 22.42 | 22.10 | 22.35 | 1,017,526 | +0.02(+0.09%) |
Mar 10, 2011 | 22.50 | 22.51 | 22.28 | 22.33 | 1,091,579 | -0.55(-2.42%) |
Mar 09, 2011 | 23.01 | 23.09 | 22.86 | 22.88 | 686,309 | -0.16(-0.69%) |
Mar 08, 2011 | 22.81 | 23.10 | 22.70 | 23.04 | 511,117 | +0.27(+1.18%) |
Mar 07, 2011 | 23.15 | 23.20 | 22.68 | 22.77 | 944,884 | -0.22(-0.96%) |
Mar 04, 2011 | 22.98 | 23.06 | 22.77 | 22.99 | 1,140,559 | +0.15(+0.67%) |
Mar 03, 2011 | 22.81 | 22.86 | 22.65 | 22.84 | 838,730 | +0.63(+2.83%) |
Mar 02, 2011 | 22.16 | 22.36 | 22.11 | 22.21 | 756,079 | +0.00(+0.00%) |
Mar 01, 2011 | 22.71 | 22.75 | 22.18 | 22.21 | 1,073,322 | -0.40(-1.77%) |
Feb 28, 2011 | 22.59 | 22.75 | 22.46 | 22.61 | 777,909 | +0.40(+1.81%) |
Feb 25, 2011 | 22.11 | 22.25 | 22.05 | 22.21 | 747,633 | +0.27(+1.23%) |
Feb 24, 2011 | 21.94 | 22.00 | 21.78 | 21.94 | 1,176,832 | +0.16(+0.73%) |
Feb 23, 2011 | 21.94 | 22.01 | 21.75 | 21.78 | 1,353,024 | -0.08(-0.38%) |
Feb 22, 2011 | 22.13 | 22.16 | 21.83 | 21.87 | 826,067 | -0.64(-2.86%) |
Feb 18, 2011 | 22.37 | 22.55 | 22.35 | 22.51 | 637,788 | +0.46(+2.07%) |
Feb 17, 2011 | 22.04 | 22.12 | 21.94 | 22.05 | 560,884 | -0.01(-0.03%) |
Feb 16, 2011 | 21.94 | 22.14 | 21.92 | 22.06 | 758,783 | +0.28(+1.30%) |
Feb 15, 2011 | 21.80 | 21.87 | 21.70 | 21.78 | 512,706 | -0.06(-0.28%) |
Feb 14, 2011 | 21.73 | 21.85 | 21.63 | 21.84 | 526,387 | -0.19(-0.85%) |
Feb 11, 2011 | 21.83 | 22.12 | 21.83 | 22.03 | 640,216 | +0.01(+0.03%) |
Feb 10, 2011 | 21.91 | 22.05 | 21.84 | 22.02 | 829,300 | -0.03(-0.13%) |
Feb 09, 2011 | 21.97 | 22.14 | 21.91 | 22.05 | 992,328 | +0.09(+0.41%) |
Feb 08, 2011 | 21.79 | 21.97 | 21.76 | 21.96 | 686,004 | +0.32(+1.47%) |
Feb 07, 2011 | 21.44 | 21.64 | 21.40 | 21.64 | 1,271,694 | +0.17(+0.81%) |
Feb 04, 2011 | 21.25 | 21.49 | 21.17 | 21.47 | 2,282,205 | +0.03(+0.16%) |
Feb 03, 2011 | 21.20 | 21.43 | 21.12 | 21.43 | 1,800,036 | -0.06(-0.29%) |
Feb 02, 2011 | 21.35 | 21.49 | 21.24 | 21.49 | 1,706,352 | -0.35(-1.61%) |
Feb 01, 2011 | 21.56 | 21.85 | 21.50 | 21.85 | 1,790,174 | +0.25(+1.15%) |
Jan 31, 2011 | 21.72 | 21.75 | 21.55 | 21.60 | 1,031,835 | +0.03(+0.16%) |
Jan 28, 2011 | 21.89 | 21.89 | 21.48 | 21.56 | 3,871,072 | -0.46(-2.07%) |
Jan 27, 2011 | 22.02 | 22.18 | 21.98 | 22.02 | 2,166,932 | +0.15(+0.66%) |
Jan 26, 2011 | 22.08 | 22.09 | 21.86 | 21.87 | 2,884,412 | -0.26(-1.19%) |
Jan 25, 2011 | 21.74 | 22.15 | 21.71 | 22.14 | 1,417,531 | +0.26(+1.17%) |
Jan 24, 2011 | 21.56 | 22.01 | 21.55 | 21.88 | 2,788,524 | -1.24(-5.38%) |
Jan 21, 2011 | 23.08 | 23.28 | 22.94 | 23.13 | 1,178,788 | +0.17(+0.75%) |
Jan 20, 2011 | 22.92 | 23.02 | 22.68 | 22.95 | 1,545,362 | +0.18(+0.79%) |
Jan 19, 2011 | 22.99 | 23.01 | 22.72 | 22.77 | 1,554,657 | -0.61(-2.60%) |
Jan 18, 2011 | 23.44 | 23.57 | 23.24 | 23.38 | 1,948,046 | +0.41(+1.78%) |
Jan 14, 2011 | 22.71 | 23.03 | 22.71 | 22.97 | 1,483,028 | +0.24(+1.06%) |
Jan 13, 2011 | 22.86 | 22.88 | 22.65 | 22.73 | 1,517,345 | +0.63(+2.85%) |
Jan 12, 2011 | 21.89 | 22.12 | 21.78 | 22.10 | 1,248,491 | +0.28(+1.30%) |
Jan 11, 2011 | 21.79 | 21.94 | 21.68 | 21.82 | 1,478,443 | +0.44(+2.07%) |
Jan 10, 2011 | 21.24 | 21.41 | 21.12 | 21.38 | 1,030,956 | -0.05(-0.23%) |
Jan 07, 2011 | 21.51 | 21.60 | 21.26 | 21.42 | 3,379,678 | +0.81(+3.92%) |
Jan 06, 2011 | 20.90 | 20.95 | 20.49 | 20.61 | 3,677,456 | -0.66(-3.09%) |
Jan 05, 2011 | 21.13 | 21.29 | 20.94 | 21.27 | 1,295,279 | -0.17(-0.77%) |
Jan 04, 2011 | 21.74 | 21.75 | 21.35 | 21.44 | 1,008,463 | -0.24(-1.12%) |