Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 24.94 | 25.24 | 24.50 | 25.11 | 198,503 | +0.21(+0.84%) |
Mar 30, 2011 | 24.86 | 24.97 | 24.03 | 24.90 | 139,866 | +0.97(+4.05%) |
Mar 29, 2011 | 23.73 | 24.00 | 23.60 | 23.93 | 121,394 | +0.15(+0.63%) |
Mar 28, 2011 | 23.51 | 24.16 | 23.51 | 23.78 | 173,387 | +0.32(+1.36%) |
Mar 25, 2011 | 22.87 | 23.77 | 22.66 | 23.46 | 152,809 | +0.76(+3.35%) |
Mar 24, 2011 | 22.22 | 22.74 | 22.21 | 22.70 | 70,262 | +0.51(+2.30%) |
Mar 23, 2011 | 21.90 | 22.34 | 21.74 | 22.19 | 96,767 | +0.29(+1.32%) |
Mar 22, 2011 | 21.86 | 22.03 | 21.77 | 21.90 | 66,104 | +0.02(+0.09%) |
Mar 21, 2011 | 21.74 | 21.88 | 21.20 | 21.88 | 84,878 | +0.84(+3.99%) |
Mar 18, 2011 | 20.80 | 21.06 | 20.58 | 21.04 | 275,388 | +0.44(+2.14%) |
Mar 17, 2011 | 20.74 | 20.74 | 20.54 | 20.60 | 92,624 | +0.08(+0.39%) |
Mar 16, 2011 | 20.50 | 20.72 | 20.43 | 20.52 | 113,566 | +0.01(+0.05%) |
Mar 15, 2011 | 20.09 | 20.82 | 19.96 | 20.51 | 119,061 | -0.12(-0.58%) |
Mar 14, 2011 | 20.60 | 20.78 | 20.45 | 20.63 | 58,077 | -0.12(-0.58%) |
Mar 11, 2011 | 20.74 | 20.95 | 20.60 | 20.75 | 93,474 | -0.05(-0.24%) |
Mar 10, 2011 | 20.76 | 20.95 | 20.52 | 20.80 | 145,246 | -0.23(-1.09%) |
Mar 09, 2011 | 20.94 | 21.19 | 20.70 | 21.03 | 147,050 | +0.00(+0.00%) |
Mar 08, 2011 | 20.62 | 21.19 | 20.60 | 21.03 | 95,718 | +0.41(+1.99%) |
Mar 07, 2011 | 21.44 | 21.44 | 20.46 | 20.62 | 93,357 | -0.77(-3.60%) |
Mar 04, 2011 | 21.34 | 21.50 | 21.08 | 21.39 | 107,628 | +0.10(+0.47%) |
Mar 03, 2011 | 21.38 | 21.68 | 21.18 | 21.29 | 150,933 | +0.02(+0.09%) |
Mar 02, 2011 | 21.17 | 21.62 | 21.02 | 21.27 | 87,331 | +0.03(+0.14%) |
Mar 01, 2011 | 22.24 | 22.34 | 21.16 | 21.24 | 104,634 | -0.87(-3.93%) |
Feb 28, 2011 | 22.29 | 22.38 | 21.93 | 22.11 | 302,969 | -0.05(-0.23%) |
Feb 25, 2011 | 21.38 | 22.21 | 21.20 | 22.16 | 192,118 | +0.94(+4.43%) |
Feb 24, 2011 | 21.23 | 21.34 | 20.87 | 21.22 | 125,171 | +0.05(+0.24%) |
Feb 23, 2011 | 21.19 | 21.65 | 20.50 | 21.17 | 178,343 | +0.03(+0.14%) |
Feb 22, 2011 | 21.77 | 21.80 | 21.06 | 21.14 | 136,922 | -0.88(-4.00%) |
Feb 18, 2011 | 22.30 | 22.30 | 21.94 | 22.02 | 83,939 | -0.14(-0.63%) |
Feb 17, 2011 | 22.00 | 22.25 | 21.76 | 22.16 | 121,662 | +0.08(+0.36%) |
Feb 16, 2011 | 21.79 | 22.13 | 21.55 | 22.08 | 88,040 | +0.37(+1.70%) |
Feb 15, 2011 | 21.87 | 21.95 | 21.62 | 21.71 | 126,448 | -0.24(-1.09%) |
Feb 14, 2011 | 22.11 | 22.28 | 21.64 | 21.95 | 127,217 | -0.22(-0.99%) |
Feb 11, 2011 | 21.70 | 22.21 | 21.52 | 22.17 | 76,191 | +0.33(+1.51%) |
Feb 10, 2011 | 21.67 | 22.09 | 21.48 | 21.84 | 90,667 | +0.00(+0.00%) |
Feb 09, 2011 | 22.08 | 22.11 | 21.61 | 21.84 | 100,235 | -0.49(-2.19%) |
Feb 08, 2011 | 22.69 | 22.69 | 22.13 | 22.33 | 152,998 | -0.44(-1.93%) |
Feb 07, 2011 | 22.81 | 22.83 | 22.55 | 22.77 | 134,510 | -0.06(-0.26%) |
Feb 04, 2011 | 23.08 | 23.08 | 22.59 | 22.83 | 116,507 | -0.30(-1.30%) |
Feb 03, 2011 | 23.20 | 23.37 | 22.76 | 23.13 | 86,180 | -0.23(-0.98%) |
Feb 02, 2011 | 22.81 | 23.48 | 22.81 | 23.36 | 172,309 | +0.38(+1.65%) |
Feb 01, 2011 | 22.75 | 23.05 | 22.35 | 22.98 | 257,907 | +0.05(+0.22%) |
Jan 31, 2011 | 22.89 | 23.09 | 22.05 | 22.93 | 218,615 | +0.03(+0.13%) |
Jan 28, 2011 | 21.20 | 23.16 | 21.10 | 22.90 | 669,122 | +2.53(+12.42%) |
Jan 27, 2011 | 20.04 | 20.47 | 20.00 | 20.37 | 257,974 | +0.30(+1.49%) |
Jan 26, 2011 | 19.89 | 20.26 | 19.77 | 20.07 | 161,980 | +0.18(+0.90%) |
Jan 25, 2011 | 19.93 | 20.04 | 19.65 | 19.89 | 124,358 | -0.22(-1.09%) |
Jan 24, 2011 | 20.24 | 20.33 | 19.88 | 20.11 | 151,858 | -0.07(-0.35%) |
Jan 21, 2011 | 20.71 | 20.77 | 20.00 | 20.18 | 105,186 | -0.42(-2.04%) |
Jan 20, 2011 | 20.62 | 20.78 | 20.31 | 20.60 | 118,695 | -0.18(-0.87%) |
Jan 19, 2011 | 21.34 | 21.36 | 20.69 | 20.78 | 93,124 | -0.66(-3.08%) |
Jan 18, 2011 | 21.28 | 21.44 | 21.20 | 21.44 | 69,751 | +0.03(+0.14%) |
Jan 14, 2011 | 21.10 | 21.43 | 21.07 | 21.41 | 108,891 | +0.28(+1.33%) |
Jan 13, 2011 | 21.12 | 21.19 | 20.94 | 21.13 | 79,850 | -0.05(-0.24%) |
Jan 12, 2011 | 21.21 | 21.33 | 20.80 | 21.18 | 118,515 | -0.03(-0.14%) |
Jan 11, 2011 | 21.14 | 21.30 | 21.05 | 21.21 | 165,763 | +0.07(+0.33%) |
Jan 10, 2011 | 20.98 | 21.23 | 20.63 | 21.14 | 199,825 | -0.06(-0.28%) |
Jan 07, 2011 | 22.03 | 22.03 | 20.63 | 21.20 | 399,416 | -0.87(-3.94%) |
Jan 06, 2011 | 22.00 | 22.10 | 21.86 | 22.07 | 149,751 | +0.04(+0.18%) |
Jan 05, 2011 | 21.65 | 22.06 | 21.38 | 22.03 | 207,958 | +0.27(+1.24%) |
Jan 04, 2011 | 22.37 | 22.50 | 21.59 | 21.76 | 218,848 | -0.49(-2.20%) |