Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.54 | 20.88 | 20.52 | 20.66 | 138,884 | +0.18(+0.88%) |
Mar 30, 2011 | 20.53 | 20.53 | 20.21 | 20.48 | 80,068 | +0.05(+0.24%) |
Mar 29, 2011 | 21.01 | 21.01 | 20.43 | 20.43 | 90,401 | -0.60(-2.85%) |
Mar 28, 2011 | 21.21 | 21.30 | 20.91 | 21.03 | 75,200 | -0.23(-1.08%) |
Mar 25, 2011 | 21.35 | 21.38 | 21.13 | 21.26 | 33,109 | -0.07(-0.33%) |
Mar 24, 2011 | 21.82 | 21.82 | 21.25 | 21.33 | 66,956 | -0.43(-1.98%) |
Mar 23, 2011 | 21.52 | 21.88 | 21.52 | 21.76 | 30,387 | +0.20(+0.93%) |
Mar 22, 2011 | 21.69 | 21.79 | 21.48 | 21.56 | 35,235 | -0.19(-0.87%) |
Mar 21, 2011 | 21.83 | 22.09 | 21.75 | 21.75 | 38,887 | +0.00(+0.00%) |
Mar 18, 2011 | 21.77 | 22.00 | 21.37 | 21.75 | 279,171 | +0.04(+0.18%) |
Mar 17, 2011 | 21.37 | 21.74 | 21.25 | 21.71 | 65,179 | +0.45(+2.12%) |
Mar 16, 2011 | 21.32 | 21.50 | 21.00 | 21.26 | 70,348 | -0.15(-0.70%) |
Mar 15, 2011 | 21.00 | 21.41 | 20.49 | 21.41 | 153,876 | +0.19(+0.90%) |
Mar 14, 2011 | 21.37 | 21.42 | 20.97 | 21.22 | 60,956 | -0.22(-1.03%) |
Mar 11, 2011 | 20.99 | 21.50 | 20.89 | 21.44 | 62,771 | +0.24(+1.13%) |
Mar 10, 2011 | 21.45 | 21.46 | 21.09 | 21.20 | 50,339 | -0.30(-1.40%) |
Mar 09, 2011 | 21.55 | 21.56 | 21.33 | 21.50 | 234,810 | +0.07(+0.33%) |
Mar 08, 2011 | 21.85 | 21.90 | 21.34 | 21.43 | 148,532 | -0.34(-1.56%) |
Mar 07, 2011 | 21.71 | 22.05 | 21.49 | 21.77 | 66,960 | +0.08(+0.37%) |
Mar 04, 2011 | 20.97 | 21.97 | 20.97 | 21.69 | 200,884 | +0.71(+3.38%) |
Mar 03, 2011 | 21.24 | 21.69 | 20.85 | 20.98 | 223,022 | -0.39(-1.82%) |
Mar 02, 2011 | 21.55 | 21.55 | 21.10 | 21.37 | 58,741 | -0.18(-0.84%) |
Mar 01, 2011 | 22.00 | 22.00 | 21.42 | 21.55 | 167,988 | -0.41(-1.87%) |
Feb 28, 2011 | 22.04 | 22.19 | 21.87 | 21.96 | 127,755 | -0.04(-0.18%) |
Feb 25, 2011 | 22.01 | 22.05 | 21.87 | 22.00 | 69,007 | +0.03(+0.14%) |
Feb 24, 2011 | 22.03 | 22.15 | 21.95 | 21.97 | 115,173 | -0.13(-0.59%) |
Feb 23, 2011 | 22.06 | 22.15 | 21.65 | 22.10 | 66,026 | -0.06(-0.27%) |
Feb 22, 2011 | 22.51 | 22.51 | 22.00 | 22.16 | 52,257 | -0.35(-1.55%) |
Feb 18, 2011 | 22.65 | 22.68 | 22.40 | 22.51 | 62,238 | -0.22(-0.97%) |
Feb 17, 2011 | 22.78 | 22.89 | 22.61 | 22.73 | 90,887 | +0.06(+0.26%) |
Feb 16, 2011 | 22.79 | 22.89 | 22.67 | 22.67 | 110,866 | -0.08(-0.35%) |
Feb 15, 2011 | 22.55 | 22.81 | 22.55 | 22.75 | 104,144 | +0.16(+0.71%) |
Feb 14, 2011 | 22.51 | 22.83 | 22.51 | 22.59 | 52,219 | -0.11(-0.48%) |
Feb 11, 2011 | 22.77 | 22.90 | 22.62 | 22.70 | 61,588 | -0.01(-0.04%) |
Feb 10, 2011 | 23.22 | 23.22 | 22.65 | 22.71 | 122,221 | -0.29(-1.26%) |
Feb 09, 2011 | 23.19 | 23.29 | 22.97 | 23.00 | 160,054 | -0.10(-0.43%) |
Feb 08, 2011 | 23.12 | 23.60 | 23.05 | 23.10 | 161,230 | -0.11(-0.47%) |
Feb 07, 2011 | 22.49 | 23.49 | 22.46 | 23.21 | 159,975 | +0.76(+3.39%) |
Feb 04, 2011 | 22.52 | 22.84 | 22.34 | 22.45 | 235,865 | +0.22(+0.99%) |
Feb 03, 2011 | 22.60 | 22.60 | 22.12 | 22.23 | 148,697 | -0.35(-1.55%) |
Feb 02, 2011 | 22.39 | 22.63 | 22.33 | 22.58 | 54,235 | +0.06(+0.27%) |
Feb 01, 2011 | 22.62 | 22.62 | 22.30 | 22.52 | 148,932 | +0.07(+0.31%) |
Jan 31, 2011 | 22.50 | 22.74 | 22.24 | 22.45 | 148,147 | -0.13(-0.58%) |
Jan 28, 2011 | 22.59 | 23.07 | 22.27 | 22.58 | 187,564 | -0.13(-0.57%) |
Jan 27, 2011 | 23.00 | 23.23 | 22.70 | 22.71 | 116,762 | -0.37(-1.60%) |
Jan 26, 2011 | 23.00 | 23.27 | 22.97 | 23.08 | 170,054 | +0.09(+0.39%) |
Jan 25, 2011 | 22.76 | 23.01 | 22.60 | 22.99 | 53,692 | -0.01(-0.04%) |
Jan 24, 2011 | 22.43 | 23.10 | 22.40 | 23.00 | 53,376 | +0.55(+2.45%) |
Jan 21, 2011 | 23.06 | 23.15 | 22.45 | 22.45 | 143,131 | -0.70(-3.02%) |
Jan 20, 2011 | 23.26 | 23.35 | 22.84 | 23.15 | 62,332 | -0.20(-0.86%) |
Jan 19, 2011 | 23.05 | 23.49 | 23.05 | 23.35 | 68,393 | +0.20(+0.86%) |
Jan 18, 2011 | 23.47 | 23.50 | 23.14 | 23.15 | 85,549 | -0.40(-1.70%) |
Jan 17, 2011 | 23.42 | 23.75 | 23.42 | 23.55 | 104,473 | -0.16(-0.67%) |
Jan 14, 2011 | 23.70 | 23.75 | 23.52 | 23.71 | 106,426 | +0.11(+0.47%) |
Jan 13, 2011 | 23.42 | 23.78 | 23.42 | 23.60 | 171,218 | +0.20(+0.85%) |
Jan 12, 2011 | 23.50 | 23.78 | 23.37 | 23.40 | 186,656 | -0.09(-0.38%) |
Jan 11, 2011 | 22.70 | 23.73 | 22.55 | 23.49 | 466,110 | +0.83(+3.66%) |
Jan 10, 2011 | 22.67 | 22.70 | 22.40 | 22.66 | 94,238 | -0.11(-0.48%) |
Jan 07, 2011 | 22.27 | 22.90 | 22.27 | 22.77 | 156,868 | +0.40(+1.79%) |
Jan 06, 2011 | 22.21 | 22.47 | 22.15 | 22.37 | 91,638 | +0.04(+0.18%) |
Jan 05, 2011 | 22.15 | 22.46 | 22.01 | 22.33 | 125,414 | +0.09(+0.40%) |