Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.78 | 20.94 | 20.20 | 20.80 | 111,127 | -0.04(-0.18%) |
Mar 30, 2011 | 20.84 | 21.12 | 20.69 | 20.84 | 85,810 | +0.04(+0.18%) |
Mar 29, 2011 | 21.04 | 21.23 | 20.68 | 20.80 | 74,237 | -0.41(-1.94%) |
Mar 28, 2011 | 21.23 | 21.37 | 21.02 | 21.22 | 52,461 | +0.10(+0.49%) |
Mar 25, 2011 | 20.66 | 21.75 | 20.66 | 21.11 | 55,748 | -0.19(-0.88%) |
Mar 24, 2011 | 20.97 | 21.40 | 20.92 | 21.30 | 60,482 | +0.35(+1.69%) |
Mar 23, 2011 | 20.71 | 21.19 | 20.60 | 20.94 | 46,054 | +0.16(+0.76%) |
Mar 22, 2011 | 20.90 | 21.19 | 20.76 | 20.79 | 34,489 | -0.07(-0.31%) |
Mar 21, 2011 | 21.06 | 21.29 | 20.63 | 20.85 | 71,008 | +0.21(+0.99%) |
Mar 18, 2011 | 20.58 | 20.66 | 19.79 | 20.65 | 269,006 | +0.16(+0.77%) |
Mar 17, 2011 | 21.45 | 21.63 | 20.46 | 20.49 | 197,289 | -0.78(-3.69%) |
Mar 16, 2011 | 21.66 | 22.04 | 21.26 | 21.27 | 108,528 | -0.49(-2.23%) |
Mar 15, 2011 | 21.13 | 21.88 | 20.93 | 21.76 | 122,164 | +0.23(+1.08%) |
Mar 14, 2011 | 22.19 | 22.36 | 21.44 | 21.52 | 118,322 | -0.76(-3.39%) |
Mar 11, 2011 | 20.40 | 23.52 | 20.30 | 22.28 | 450,328 | +1.46(+6.99%) |
Mar 10, 2011 | 21.71 | 22.06 | 20.77 | 20.82 | 251,719 | -1.10(-5.02%) |
Mar 09, 2011 | 21.35 | 22.08 | 21.20 | 21.92 | 176,959 | +0.59(+2.76%) |
Mar 08, 2011 | 20.52 | 21.36 | 20.51 | 21.34 | 272,612 | +0.92(+4.53%) |
Mar 07, 2011 | 20.56 | 20.79 | 20.39 | 20.41 | 147,189 | -0.04(-0.18%) |
Mar 04, 2011 | 20.59 | 20.70 | 20.36 | 20.45 | 65,132 | -0.20(-0.95%) |
Mar 03, 2011 | 20.51 | 20.71 | 20.30 | 20.65 | 60,759 | +0.31(+1.51%) |
Mar 02, 2011 | 20.29 | 20.42 | 20.07 | 20.34 | 77,984 | +0.04(+0.18%) |
Mar 01, 2011 | 20.66 | 20.72 | 20.25 | 20.30 | 115,250 | -0.22(-1.09%) |
Feb 28, 2011 | 20.40 | 20.66 | 20.36 | 20.52 | 150,564 | +0.24(+1.20%) |
Feb 25, 2011 | 19.97 | 20.47 | 19.85 | 20.28 | 150,046 | +0.46(+2.31%) |
Feb 24, 2011 | 19.27 | 20.08 | 19.27 | 19.82 | 355,652 | +0.49(+2.56%) |
Feb 23, 2011 | 20.02 | 20.02 | 18.98 | 19.33 | 91,745 | -0.39(-1.99%) |
Feb 22, 2011 | 19.78 | 20.08 | 19.57 | 19.72 | 149,680 | -0.19(-0.94%) |
Feb 18, 2011 | 20.15 | 20.40 | 19.64 | 19.91 | 169,355 | -0.24(-1.20%) |
Feb 17, 2011 | 19.65 | 20.24 | 19.53 | 20.15 | 176,877 | -0.06(-0.28%) |
Feb 16, 2011 | 20.23 | 20.54 | 20.00 | 20.21 | 145,389 | +0.13(+0.65%) |
Feb 15, 2011 | 20.50 | 20.72 | 20.04 | 20.08 | 123,912 | -0.45(-2.18%) |
Feb 14, 2011 | 20.74 | 21.10 | 20.46 | 20.52 | 156,486 | -0.33(-1.57%) |
Feb 11, 2011 | 20.66 | 20.85 | 20.41 | 20.85 | 136,969 | +0.17(+0.81%) |
Feb 10, 2011 | 20.83 | 20.91 | 20.52 | 20.68 | 88,055 | -0.22(-1.07%) |
Feb 09, 2011 | 21.19 | 21.36 | 20.82 | 20.91 | 144,384 | -0.35(-1.63%) |
Feb 08, 2011 | 21.02 | 21.28 | 20.97 | 21.25 | 108,667 | +0.15(+0.71%) |
Feb 07, 2011 | 21.07 | 21.29 | 20.90 | 21.10 | 159,443 | +0.11(+0.53%) |
Feb 04, 2011 | 20.20 | 21.13 | 20.20 | 20.99 | 1,217,348 | +0.79(+3.93%) |
Feb 03, 2011 | 19.40 | 20.65 | 19.40 | 20.20 | 607,449 | +0.15(+0.75%) |
Feb 02, 2011 | 19.03 | 20.65 | 18.76 | 20.05 | 394,154 | -1.19(-5.58%) |
Feb 01, 2011 | 21.40 | 21.50 | 20.77 | 21.23 | 150,104 | -0.14(-0.66%) |
Jan 31, 2011 | 21.78 | 21.84 | 21.34 | 21.37 | 196,800 | -0.35(-1.59%) |
Jan 28, 2011 | 22.06 | 22.13 | 21.28 | 21.72 | 158,355 | -0.32(-1.44%) |
Jan 27, 2011 | 21.95 | 22.09 | 21.90 | 22.04 | 109,734 | +0.01(+0.04%) |
Jan 26, 2011 | 23.02 | 23.02 | 21.73 | 22.03 | 456,125 | -0.22(-1.01%) |
Jan 25, 2011 | 22.46 | 22.46 | 21.93 | 22.25 | 100,693 | -0.35(-1.53%) |
Jan 24, 2011 | 22.87 | 22.90 | 22.60 | 22.60 | 53,412 | -0.23(-1.02%) |
Jan 21, 2011 | 23.05 | 23.14 | 22.76 | 22.83 | 81,579 | -0.18(-0.77%) |
Jan 20, 2011 | 23.09 | 23.46 | 22.95 | 23.01 | 85,254 | -0.14(-0.60%) |
Jan 19, 2011 | 23.27 | 23.43 | 22.77 | 23.15 | 169,520 | -0.17(-0.72%) |
Jan 18, 2011 | 23.32 | 23.33 | 22.84 | 23.32 | 49,164 | +0.02(+0.08%) |
Jan 14, 2011 | 22.65 | 23.33 | 22.51 | 23.30 | 82,656 | +0.66(+2.93%) |
Jan 13, 2011 | 22.06 | 22.65 | 21.99 | 22.63 | 142,126 | +0.61(+2.75%) |
Jan 12, 2011 | 21.92 | 22.14 | 21.75 | 22.03 | 130,624 | +0.25(+1.16%) |
Jan 11, 2011 | 21.96 | 21.96 | 21.61 | 21.78 | 68,759 | -0.06(-0.26%) |
Jan 10, 2011 | 21.97 | 22.31 | 21.71 | 21.83 | 97,373 | -0.42(-1.89%) |
Jan 07, 2011 | 23.01 | 23.08 | 22.04 | 22.25 | 136,532 | -0.71(-3.09%) |
Jan 06, 2011 | 22.85 | 22.98 | 22.77 | 22.96 | 55,955 | +0.07(+0.29%) |
Jan 05, 2011 | 22.45 | 22.95 | 22.34 | 22.90 | 46,572 | +0.45(+2.00%) |
Jan 04, 2011 | 23.17 | 23.33 | 22.34 | 22.45 | 59,126 | -0.63(-2.71%) |