Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.28 | 23.63 | 23.27 | 23.55 | 1,044,531 | +0.31(+1.35%) |
Mar 30, 2011 | 23.28 | 23.44 | 23.18 | 23.23 | 819,825 | +0.05(+0.23%) |
Mar 29, 2011 | 22.85 | 23.32 | 22.76 | 23.18 | 907,490 | +0.28(+1.24%) |
Mar 28, 2011 | 23.02 | 23.22 | 22.90 | 22.90 | 677,464 | -0.07(-0.31%) |
Mar 25, 2011 | 22.89 | 23.10 | 22.85 | 22.97 | 370,655 | +0.13(+0.55%) |
Mar 24, 2011 | 22.89 | 22.89 | 22.59 | 22.84 | 301,284 | +0.18(+0.79%) |
Mar 23, 2011 | 22.56 | 22.74 | 22.39 | 22.66 | 290,222 | +0.08(+0.34%) |
Mar 22, 2011 | 22.66 | 22.81 | 22.51 | 22.59 | 414,514 | -0.06(-0.25%) |
Mar 21, 2011 | 22.57 | 22.70 | 22.54 | 22.65 | 718,207 | +0.33(+1.47%) |
Mar 18, 2011 | 22.18 | 22.34 | 21.99 | 22.32 | 1,045,173 | +0.22(+1.00%) |
Mar 17, 2011 | 22.41 | 22.41 | 22.06 | 22.10 | 437,117 | +0.00(+0.02%) |
Mar 16, 2011 | 22.38 | 22.52 | 22.08 | 22.09 | 943,947 | -0.38(-1.67%) |
Mar 15, 2011 | 22.29 | 22.66 | 22.26 | 22.47 | 878,135 | -0.05(-0.24%) |
Mar 14, 2011 | 22.53 | 22.68 | 22.36 | 22.52 | 400,424 | -0.21(-0.91%) |
Mar 11, 2011 | 22.64 | 22.87 | 22.61 | 22.73 | 639,445 | +0.04(+0.19%) |
Mar 10, 2011 | 23.04 | 23.04 | 22.51 | 22.68 | 471,214 | -0.61(-2.62%) |
Mar 09, 2011 | 23.33 | 23.37 | 23.09 | 23.30 | 411,899 | -0.05(-0.23%) |
Mar 08, 2011 | 22.94 | 23.45 | 22.88 | 23.35 | 698,681 | +0.49(+2.13%) |
Mar 07, 2011 | 23.24 | 23.41 | 22.74 | 22.86 | 460,373 | -0.36(-1.53%) |
Mar 04, 2011 | 23.33 | 23.35 | 23.13 | 23.22 | 527,313 | -0.18(-0.76%) |
Mar 03, 2011 | 23.25 | 23.49 | 23.25 | 23.40 | 592,894 | +0.28(+1.23%) |
Mar 02, 2011 | 22.80 | 23.31 | 22.80 | 23.11 | 698,675 | +0.27(+1.18%) |
Mar 01, 2011 | 23.20 | 23.27 | 22.79 | 22.84 | 614,957 | -0.25(-1.10%) |
Feb 28, 2011 | 23.15 | 23.26 | 23.05 | 23.10 | 443,030 | +0.01(+0.06%) |
Feb 25, 2011 | 22.72 | 23.08 | 22.63 | 23.08 | 735,252 | +0.50(+2.19%) |
Feb 24, 2011 | 22.74 | 22.93 | 22.35 | 22.59 | 1,277,703 | -0.11(-0.47%) |
Feb 23, 2011 | 23.43 | 23.47 | 22.60 | 22.69 | 1,379,224 | -0.71(-3.04%) |
Feb 22, 2011 | 23.60 | 23.86 | 23.30 | 23.41 | 833,343 | -0.37(-1.56%) |
Feb 18, 2011 | 23.80 | 23.90 | 23.63 | 23.78 | 929,694 | +0.00(+0.02%) |
Feb 17, 2011 | 23.81 | 23.89 | 23.69 | 23.77 | 445,713 | -0.09(-0.36%) |
Feb 16, 2011 | 23.95 | 24.04 | 23.78 | 23.86 | 566,097 | -0.03(-0.14%) |
Feb 15, 2011 | 23.83 | 23.97 | 23.69 | 23.89 | 606,088 | -0.01(-0.04%) |
Feb 14, 2011 | 23.79 | 23.92 | 23.63 | 23.90 | 475,139 | +0.15(+0.65%) |
Feb 11, 2011 | 23.46 | 23.78 | 23.40 | 23.75 | 347,013 | +0.24(+1.00%) |
Feb 10, 2011 | 23.32 | 23.55 | 23.32 | 23.51 | 842,318 | +0.05(+0.21%) |
Feb 09, 2011 | 23.67 | 23.80 | 23.45 | 23.46 | 841,273 | -0.32(-1.34%) |
Feb 08, 2011 | 23.43 | 23.82 | 23.34 | 23.78 | 1,362,499 | +0.37(+1.56%) |
Feb 07, 2011 | 23.44 | 23.51 | 23.28 | 23.42 | 954,995 | +0.01(+0.06%) |
Feb 04, 2011 | 23.15 | 23.47 | 23.12 | 23.40 | 1,127,015 | +0.21(+0.89%) |
Feb 03, 2011 | 23.02 | 23.32 | 22.82 | 23.19 | 964,209 | +0.13(+0.54%) |
Feb 02, 2011 | 23.03 | 23.38 | 22.94 | 23.07 | 858,344 | -0.03(-0.15%) |
Feb 01, 2011 | 22.74 | 23.19 | 22.74 | 23.10 | 1,005,229 | +0.38(+1.65%) |
Jan 31, 2011 | 22.51 | 22.95 | 22.46 | 22.73 | 1,005,859 | +0.20(+0.90%) |
Jan 28, 2011 | 22.93 | 23.04 | 22.46 | 22.53 | 830,513 | -0.39(-1.72%) |
Jan 27, 2011 | 22.83 | 22.98 | 22.77 | 22.92 | 554,802 | +0.09(+0.40%) |
Jan 26, 2011 | 22.93 | 23.05 | 22.78 | 22.83 | 483,504 | -0.03(-0.15%) |
Jan 25, 2011 | 22.67 | 22.86 | 22.50 | 22.86 | 923,115 | +0.16(+0.70%) |
Jan 24, 2011 | 22.45 | 22.83 | 22.36 | 22.70 | 865,147 | +0.29(+1.31%) |
Jan 21, 2011 | 22.74 | 22.77 | 22.38 | 22.41 | 795,573 | -0.22(-0.96%) |
Jan 20, 2011 | 22.89 | 22.97 | 22.37 | 22.63 | 1,098,893 | -0.33(-1.43%) |
Jan 19, 2011 | 22.94 | 23.45 | 22.92 | 22.95 | 1,492,402 | -0.06(-0.27%) |
Jan 18, 2011 | 22.67 | 23.02 | 22.51 | 23.02 | 1,746,831 | +0.26(+1.16%) |
Jan 14, 2011 | 22.68 | 22.80 | 22.64 | 22.75 | 1,896,243 | +0.08(+0.36%) |
Jan 13, 2011 | 22.81 | 22.91 | 22.59 | 22.67 | 1,075,726 | -0.19(-0.84%) |
Jan 12, 2011 | 23.01 | 23.02 | 22.81 | 22.86 | 1,223,797 | +0.00(+0.02%) |
Jan 11, 2011 | 23.00 | 23.09 | 22.78 | 22.86 | 1,213,712 | -0.11(-0.48%) |
Jan 10, 2011 | 22.74 | 23.09 | 22.55 | 22.97 | 1,342,204 | +0.13(+0.57%) |
Jan 07, 2011 | 22.66 | 23.00 | 22.43 | 22.84 | 2,949,549 | +0.75(+3.38%) |
Jan 06, 2011 | 22.31 | 22.51 | 22.08 | 22.09 | 1,801,305 | -0.09(-0.39%) |
Jan 05, 2011 | 22.12 | 22.37 | 21.99 | 22.18 | 1,462,825 | +0.11(+0.50%) |
Jan 04, 2011 | 22.57 | 22.57 | 21.92 | 22.07 | 1,665,715 | -0.44(-1.97%) |