Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 19.58 | 19.58 | 19.52 | 19.52 | 108,696 | -0.01(-0.04%) |
Mar 30, 2011 | 19.53 | 19.55 | 19.51 | 19.52 | 55,598 | +0.01(+0.07%) |
Mar 29, 2011 | 19.54 | 19.54 | 19.47 | 19.51 | 109,687 | -0.03(-0.13%) |
Mar 28, 2011 | 19.55 | 19.55 | 19.53 | 19.54 | 21,135 | -0.01(-0.05%) |
Mar 25, 2011 | 19.59 | 19.61 | 19.53 | 19.55 | 64,949 | -0.01(-0.07%) |
Mar 24, 2011 | 19.59 | 19.60 | 19.56 | 19.56 | 40,875 | -0.06(-0.31%) |
Mar 23, 2011 | 19.60 | 19.66 | 19.55 | 19.62 | 703,162 | +0.04(+0.18%) |
Mar 22, 2011 | 19.61 | 19.63 | 19.57 | 19.58 | 75,527 | -0.01(-0.07%) |
Mar 21, 2011 | 19.61 | 19.64 | 19.60 | 19.60 | 18,130 | -0.04(-0.21%) |
Mar 18, 2011 | 19.65 | 19.66 | 19.64 | 19.64 | 17,179 | -0.01(-0.05%) |
Mar 17, 2011 | 19.69 | 19.69 | 19.63 | 19.65 | 29,403 | -0.02(-0.13%) |
Mar 16, 2011 | 19.65 | 19.73 | 19.63 | 19.68 | 31,905 | +0.09(+0.45%) |
Mar 15, 2011 | 19.64 | 19.65 | 19.59 | 19.59 | 76,643 | -0.04(-0.20%) |
Mar 14, 2011 | 19.63 | 19.64 | 19.60 | 19.63 | 58,353 | +0.05(+0.23%) |
Mar 11, 2011 | 19.61 | 19.65 | 19.54 | 19.58 | 92,388 | +0.02(+0.09%) |
Mar 10, 2011 | 19.56 | 19.59 | 19.50 | 19.56 | 69,044 | +0.05(+0.25%) |
Mar 09, 2011 | 19.51 | 19.53 | 19.46 | 19.51 | 26,853 | +0.07(+0.36%) |
Mar 08, 2011 | 19.45 | 19.49 | 19.44 | 19.44 | 67,545 | -0.04(-0.20%) |
Mar 07, 2011 | 19.41 | 19.51 | 19.41 | 19.48 | 65,827 | +0.02(+0.11%) |
Mar 04, 2011 | 19.44 | 19.48 | 19.44 | 19.46 | 53,548 | +0.04(+0.18%) |
Mar 03, 2011 | 19.46 | 19.46 | 19.41 | 19.43 | 63,845 | -0.07(-0.38%) |
Mar 02, 2011 | 19.54 | 19.55 | 19.50 | 19.50 | 34,835 | -0.04(-0.18%) |
Mar 01, 2011 | 19.55 | 19.55 | 19.50 | 19.53 | 39,745 | +0.00(+0.01%) |
Feb 28, 2011 | 19.55 | 19.55 | 19.49 | 19.53 | 40,638 | +0.05(+0.25%) |
Feb 25, 2011 | 19.46 | 19.50 | 19.46 | 19.48 | 111,247 | +0.04(+0.20%) |
Feb 24, 2011 | 19.44 | 19.48 | 19.44 | 19.44 | 35,293 | -0.02(-0.13%) |
Feb 23, 2011 | 19.47 | 19.48 | 19.42 | 19.47 | 76,210 | +0.00(+0.02%) |
Feb 22, 2011 | 19.42 | 19.47 | 19.39 | 19.47 | 63,551 | +0.10(+0.53%) |
Feb 18, 2011 | 19.37 | 19.38 | 19.34 | 19.36 | 44,144 | -0.02(-0.09%) |
Feb 17, 2011 | 19.36 | 19.40 | 19.36 | 19.38 | 40,971 | +0.05(+0.27%) |
Feb 16, 2011 | 19.39 | 19.39 | 19.30 | 19.33 | 77,183 | -0.01(-0.05%) |
Feb 15, 2011 | 19.33 | 19.35 | 19.31 | 19.34 | 20,155 | +0.02(+0.09%) |
Feb 14, 2011 | 19.26 | 19.34 | 19.26 | 19.32 | 52,107 | +0.02(+0.09%) |
Feb 11, 2011 | 19.26 | 19.31 | 19.25 | 19.30 | 89,094 | +0.06(+0.31%) |
Feb 10, 2011 | 19.31 | 19.31 | 19.24 | 19.24 | 53,097 | -0.03(-0.16%) |
Feb 09, 2011 | 19.20 | 19.32 | 19.20 | 19.28 | 111,870 | +0.03(+0.14%) |
Feb 08, 2011 | 19.32 | 19.32 | 19.24 | 19.25 | 104,621 | -0.03(-0.16%) |
Feb 07, 2011 | 19.33 | 19.33 | 19.25 | 19.28 | 37,590 | -0.02(-0.09%) |
Feb 04, 2011 | 19.32 | 19.40 | 19.27 | 19.30 | 161,382 | -0.05(-0.24%) |
Feb 03, 2011 | 19.41 | 19.42 | 19.34 | 19.34 | 91,982 | -0.07(-0.34%) |
Feb 02, 2011 | 19.44 | 19.46 | 19.39 | 19.41 | 107,456 | -0.05(-0.27%) |
Feb 01, 2011 | 19.55 | 19.55 | 19.44 | 19.46 | 95,255 | -0.02(-0.09%) |
Jan 31, 2011 | 19.49 | 19.54 | 19.18 | 19.48 | 96,436 | -0.02(-0.08%) |
Jan 28, 2011 | 19.51 | 19.55 | 19.44 | 19.50 | 59,037 | +0.04(+0.20%) |
Jan 27, 2011 | 19.49 | 19.49 | 19.42 | 19.46 | 69,045 | +0.02(+0.09%) |
Jan 26, 2011 | 19.55 | 19.55 | 19.43 | 19.44 | 191,708 | -0.05(-0.23%) |
Jan 25, 2011 | 19.45 | 19.55 | 19.43 | 19.48 | 101,498 | +0.05(+0.25%) |
Jan 24, 2011 | 19.44 | 19.48 | 19.42 | 19.44 | 50,224 | -0.01(-0.07%) |
Jan 21, 2011 | 19.40 | 19.46 | 19.39 | 19.45 | 48,222 | +0.01(+0.04%) |
Jan 20, 2011 | 19.44 | 19.49 | 19.40 | 19.44 | 61,655 | -0.05(-0.23%) |
Jan 19, 2011 | 19.52 | 19.52 | 19.47 | 19.49 | 33,463 | +0.00(+0.00%) |
Jan 18, 2011 | 19.48 | 19.49 | 19.44 | 19.49 | 44,474 | -0.02(-0.11%) |
Jan 14, 2011 | 19.60 | 19.60 | 19.50 | 19.51 | 151,831 | -0.01(-0.07%) |
Jan 13, 2011 | 19.43 | 19.53 | 19.43 | 19.52 | 46,505 | +0.06(+0.32%) |
Jan 12, 2011 | 19.47 | 19.53 | 19.42 | 19.46 | 118,060 | +0.00(+0.02%) |
Jan 11, 2011 | 19.53 | 19.53 | 19.44 | 19.46 | 36,688 | -0.07(-0.36%) |
Jan 10, 2011 | 19.52 | 19.53 | 19.48 | 19.53 | 57,414 | +0.08(+0.41%) |
Jan 07, 2011 | 19.43 | 19.48 | 19.40 | 19.45 | 55,101 | +0.08(+0.42%) |
Jan 06, 2011 | 19.33 | 19.40 | 19.33 | 19.36 | 43,938 | -0.01(-0.07%) |
Jan 05, 2011 | 19.41 | 19.41 | 19.34 | 19.38 | 98,369 | -0.07(-0.34%) |
Jan 04, 2011 | 19.49 | 19.50 | 19.45 | 19.45 | 31,286 | -0.03(-0.15%) |