Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.14 | 23.20 | 22.76 | 23.05 | 178,883 | -0.18(-0.77%) |
Apr 28, 2011 | 22.69 | 23.25 | 22.65 | 23.23 | 208,310 | +0.57(+2.52%) |
Apr 27, 2011 | 22.72 | 22.92 | 22.62 | 22.66 | 138,281 | -0.14(-0.61%) |
Apr 26, 2011 | 23.00 | 23.05 | 22.73 | 22.80 | 138,319 | -0.26(-1.13%) |
Apr 25, 2011 | 23.19 | 23.11 | 23.00 | 23.06 | 104,361 | +0.05(+0.22%) |
Apr 21, 2011 | 23.14 | 23.24 | 22.93 | 23.01 | 96,209 | -0.15(-0.65%) |
Apr 20, 2011 | 22.98 | 23.24 | 22.80 | 23.16 | 162,072 | +0.23(+1.00%) |
Apr 19, 2011 | 23.00 | 23.11 | 22.92 | 22.93 | 134,796 | +0.03(+0.13%) |
Apr 18, 2011 | 22.98 | 23.05 | 22.84 | 22.90 | 220,820 | -0.02(-0.09%) |
Apr 15, 2011 | 22.73 | 23.04 | 22.63 | 22.92 | 190,694 | +0.26(+1.15%) |
Apr 14, 2011 | 22.70 | 22.92 | 22.65 | 22.66 | 129,185 | -0.12(-0.53%) |
Apr 13, 2011 | 22.60 | 22.78 | 22.53 | 22.78 | 312,961 | +0.18(+0.80%) |
Apr 12, 2011 | 22.35 | 22.70 | 22.33 | 22.60 | 227,093 | +0.27(+1.21%) |
Apr 11, 2011 | 22.51 | 22.67 | 22.33 | 22.33 | 162,544 | -0.20(-0.89%) |
Apr 08, 2011 | 22.70 | 22.70 | 22.41 | 22.53 | 135,274 | +0.12(+0.54%) |
Apr 07, 2011 | 22.60 | 22.60 | 22.40 | 22.41 | 137,067 | -0.22(-0.97%) |
Apr 06, 2011 | 22.98 | 22.99 | 22.60 | 22.63 | 173,551 | -0.36(-1.57%) |
Apr 05, 2011 | 22.91 | 23.00 | 22.88 | 22.99 | 115,382 | +0.00(+0.00%) |
Apr 04, 2011 | 22.86 | 23.00 | 22.79 | 22.99 | 168,651 | +0.13(+0.57%) |
Apr 01, 2011 | 22.90 | 22.93 | 22.73 | 22.86 | 220,163 | -0.08(-0.35%) |
Mar 31, 2011 | 22.58 | 22.98 | 22.53 | 22.94 | 299,621 | +0.42(+1.87%) |
Mar 30, 2011 | 22.40 | 22.62 | 22.40 | 22.52 | 168,106 | +0.17(+0.76%) |
Mar 29, 2011 | 22.59 | 22.63 | 22.34 | 22.35 | 255,598 | -0.10(-0.45%) |
Mar 28, 2011 | 22.40 | 22.58 | 22.30 | 22.45 | 215,508 | +0.05(+0.22%) |
Mar 25, 2011 | 22.35 | 22.46 | 22.35 | 22.40 | 228,686 | +0.04(+0.18%) |
Mar 24, 2011 | 22.42 | 22.42 | 22.18 | 22.36 | 345,857 | +0.01(+0.04%) |
Mar 23, 2011 | 22.18 | 22.40 | 22.14 | 22.35 | 267,388 | +0.03(+0.13%) |
Mar 22, 2011 | 22.20 | 22.37 | 22.10 | 22.32 | 227,307 | +0.17(+0.77%) |
Mar 21, 2011 | 22.03 | 22.20 | 22.13 | 22.15 | 283,994 | +0.11(+0.50%) |
Mar 18, 2011 | 22.03 | 22.09 | 21.95 | 22.04 | 271,582 | +0.01(+0.05%) |
Mar 17, 2011 | 21.99 | 22.05 | 21.85 | 22.03 | 178,242 | +0.13(+0.59%) |
Mar 16, 2011 | 21.99 | 22.03 | 21.80 | 21.90 | 231,430 | -0.05(-0.23%) |
Mar 15, 2011 | 21.90 | 22.10 | 21.50 | 21.95 | 287,823 | -0.01(-0.05%) |
Mar 14, 2011 | 22.00 | 22.13 | 21.76 | 21.96 | 203,843 | +0.07(+0.32%) |
Mar 11, 2011 | 21.37 | 21.95 | 21.36 | 21.89 | 266,229 | +0.43(+2.00%) |
Mar 10, 2011 | 21.20 | 21.59 | 20.94 | 21.46 | 552,495 | +0.24(+1.13%) |
Mar 09, 2011 | 21.36 | 21.38 | 21.10 | 21.22 | 619,177 | -0.17(-0.79%) |
Mar 08, 2011 | 21.62 | 21.62 | 21.37 | 21.39 | 301,826 | -0.16(-0.74%) |
Mar 07, 2011 | 21.80 | 21.81 | 21.55 | 21.55 | 201,073 | -0.21(-0.97%) |
Mar 04, 2011 | 21.80 | 21.85 | 21.71 | 21.76 | 436,853 | -0.12(-0.55%) |
Mar 03, 2011 | 22.13 | 22.13 | 21.79 | 21.88 | 296,537 | -0.22(-1.00%) |
Mar 02, 2011 | 22.22 | 22.22 | 22.08 | 22.10 | 163,080 | -0.10(-0.45%) |
Mar 01, 2011 | 22.15 | 22.25 | 22.11 | 22.20 | 308,867 | +0.14(+0.63%) |
Feb 28, 2011 | 21.85 | 22.09 | 21.79 | 22.06 | 435,334 | +0.20(+0.91%) |
Feb 25, 2011 | 21.60 | 21.89 | 21.60 | 21.86 | 239,493 | +0.15(+0.69%) |
Feb 24, 2011 | 21.74 | 21.82 | 21.58 | 21.71 | 242,032 | +0.01(+0.05%) |
Feb 23, 2011 | 21.90 | 21.92 | 21.70 | 21.70 | 381,206 | -0.26(-1.18%) |
Feb 22, 2011 | 22.05 | 22.10 | 21.89 | 21.96 | 235,766 | -0.10(-0.45%) |
Feb 18, 2011 | 22.00 | 22.08 | 21.92 | 22.06 | 177,361 | +0.16(+0.73%) |
Feb 17, 2011 | 22.18 | 22.19 | 21.89 | 21.90 | 333,071 | -0.19(-0.86%) |
Feb 16, 2011 | 22.25 | 22.25 | 22.07 | 22.09 | 200,655 | -0.03(-0.14%) |
Feb 15, 2011 | 22.08 | 22.24 | 22.08 | 22.12 | 349,344 | -0.01(-0.05%) |
Feb 14, 2011 | 22.10 | 22.26 | 22.02 | 22.13 | 544,890 | -0.01(-0.05%) |
Feb 11, 2011 | 22.25 | 22.25 | 22.13 | 22.14 | 224,664 | -0.11(-0.49%) |
Feb 10, 2011 | 22.25 | 22.34 | 22.17 | 22.25 | 244,232 | +0.08(+0.36%) |
Feb 09, 2011 | 22.63 | 22.64 | 22.14 | 22.17 | 290,395 | -0.38(-1.69%) |
Feb 08, 2011 | 22.41 | 22.62 | 22.35 | 22.55 | 229,311 | +0.15(+0.67%) |
Feb 07, 2011 | 22.22 | 22.41 | 22.22 | 22.40 | 304,018 | +0.04(+0.18%) |
Feb 04, 2011 | 22.33 | 22.42 | 22.25 | 22.36 | 176,217 | +0.04(+0.18%) |
Feb 03, 2011 | 22.16 | 22.37 | 22.15 | 22.32 | 354,385 | +0.16(+0.72%) |
Feb 02, 2011 | 22.10 | 22.16 | 21.91 | 22.16 | 289,512 | +0.12(+0.54%) |
Feb 01, 2011 | 22.18 | 22.25 | 21.90 | 22.04 | 227,786 | -0.14(-0.63%) |
Jan 31, 2011 | 22.10 | 22.45 | 22.10 | 22.18 | 489,472 | +0.08(+0.36%) |
Jan 28, 2011 | 21.95 | 22.10 | 21.85 | 22.10 | 264,370 | +0.14(+0.64%) |
Jan 27, 2011 | 22.05 | 22.05 | 21.76 | 21.96 | 202,823 | +0.06(+0.27%) |
Jan 26, 2011 | 21.68 | 21.99 | 21.61 | 21.90 | 233,341 | +0.34(+1.58%) |
Jan 25, 2011 | 21.75 | 21.75 | 21.50 | 21.56 | 247,894 | -0.08(-0.37%) |
Jan 24, 2011 | 21.41 | 21.80 | 21.41 | 21.64 | 172,379 | +0.30(+1.41%) |
Jan 21, 2011 | 21.75 | 21.87 | 21.34 | 21.34 | 555,473 | -0.48(-2.20%) |
Jan 20, 2011 | 21.80 | 21.89 | 21.70 | 21.82 | 245,219 | +0.05(+0.23%) |
Jan 19, 2011 | 22.02 | 22.09 | 21.70 | 21.77 | 462,307 | -0.36(-1.63%) |
Jan 18, 2011 | 22.21 | 22.24 | 22.10 | 22.13 | 295,732 | -0.07(-0.32%) |
Jan 17, 2011 | 22.28 | 22.28 | 22.13 | 22.20 | 157,306 | +0.02(+0.09%) |
Jan 14, 2011 | 22.02 | 22.21 | 21.97 | 22.18 | 373,936 | +0.21(+0.96%) |
Jan 13, 2011 | 22.07 | 22.09 | 21.90 | 21.97 | 438,280 | -0.03(-0.14%) |
Jan 12, 2011 | 22.00 | 22.06 | 21.85 | 22.00 | 188,752 | +0.03(+0.14%) |
Jan 11, 2011 | 21.80 | 22.00 | 21.74 | 21.97 | 219,617 | +0.18(+0.83%) |
Jan 10, 2011 | 21.79 | 21.85 | 21.71 | 21.79 | 246,596 | +0.08(+0.37%) |
Jan 07, 2011 | 21.73 | 21.75 | 21.66 | 21.71 | 205,472 | +0.01(+0.05%) |
Jan 06, 2011 | 21.85 | 21.85 | 21.65 | 21.70 | 222,139 | -0.07(-0.32%) |
Jan 05, 2011 | 21.66 | 21.88 | 21.65 | 21.77 | 170,863 | +0.12(+0.55%) |
Jan 04, 2011 | 21.70 | 21.80 | 21.51 | 21.65 | 298,607 | +0.05(+0.23%) |
Dec 31, 2010 | 21.65 | 21.85 | 21.59 | 21.60 | 188,678 | -0.07(-0.32%) |
Dec 30, 2010 | 22.00 | 22.04 | 21.65 | 21.67 | 184,009 | -0.15(-0.69%) |
Dec 29, 2010 | 21.80 | 21.87 | 21.67 | 21.82 | 127,490 | -0.01(-0.05%) |
Dec 24, 2010 | 21.66 | 21.88 | 21.64 | 21.83 | 29,771 | +0.18(+0.83%) |
Dec 23, 2010 | 21.80 | 21.88 | 21.65 | 21.65 | 163,363 | -0.05(-0.23%) |
Dec 22, 2010 | 21.90 | 21.90 | 21.64 | 21.70 | 300,783 | -0.10(-0.46%) |
Dec 21, 2010 | 21.80 | 21.95 | 21.77 | 21.80 | 157,458 | -0.03(-0.14%) |
Dec 20, 2010 | 21.74 | 21.91 | 21.71 | 21.83 | 183,448 | +0.08(+0.37%) |
Dec 17, 2010 | 22.10 | 22.10 | 21.63 | 21.75 | 1,019,429 | -0.16(-0.73%) |
Dec 16, 2010 | 22.38 | 22.38 | 21.62 | 21.91 | 487,753 | -0.48(-2.14%) |
Dec 15, 2010 | 21.77 | 22.39 | 21.77 | 22.39 | 406,321 | +0.59(+2.71%) |
Dec 14, 2010 | 21.50 | 21.80 | 21.40 | 21.80 | 233,092 | +0.48(+2.25%) |
Dec 13, 2010 | 21.50 | 21.64 | 21.32 | 21.32 | 351,552 | +0.05(+0.24%) |
Dec 10, 2010 | 21.25 | 21.37 | 21.15 | 21.27 | 211,670 | +0.03(+0.14%) |
Dec 09, 2010 | 21.25 | 21.40 | 21.10 | 21.24 | 201,386 | +0.09(+0.43%) |
Dec 08, 2010 | 21.38 | 21.40 | 21.15 | 21.15 | 345,139 | -0.06(-0.28%) |
Dec 07, 2010 | 21.25 | 21.30 | 21.01 | 21.21 | 271,492 | -0.12(-0.56%) |
Dec 06, 2010 | 21.21 | 21.39 | 21.13 | 21.33 | 232,190 | +0.21(+0.99%) |
Dec 03, 2010 | 20.98 | 21.28 | 20.92 | 21.12 | 274,657 | +0.12(+0.57%) |
Dec 02, 2010 | 21.38 | 21.38 | 20.95 | 21.00 | 285,766 | -0.25(-1.18%) |
Dec 01, 2010 | 21.35 | 21.41 | 20.97 | 21.25 | 300,308 | -0.10(-0.47%) |
Nov 30, 2010 | 20.80 | 21.35 | 20.80 | 21.35 | 546,671 | +0.47(+2.25%) |
Nov 29, 2010 | 21.21 | 21.24 | 20.81 | 20.88 | 366,494 | -0.37(-1.74%) |
Nov 26, 2010 | 21.50 | 21.50 | 21.12 | 21.25 | 237,253 | -0.27(-1.25%) |
Nov 25, 2010 | 21.71 | 21.75 | 21.52 | 21.52 | 234,214 | -0.04(-0.19%) |
Nov 24, 2010 | 21.80 | 21.80 | 21.50 | 21.56 | 263,333 | -0.09(-0.42%) |
Nov 23, 2010 | 21.81 | 21.81 | 21.54 | 21.65 | 310,624 | -0.28(-1.28%) |
Nov 22, 2010 | 21.97 | 22.16 | 21.82 | 21.93 | 249,913 | -0.04(-0.18%) |
Nov 19, 2010 | 21.74 | 22.02 | 21.69 | 21.97 | 242,457 | +0.22(+1.01%) |
Nov 18, 2010 | 21.74 | 21.84 | 21.54 | 21.75 | 169,937 | +0.30(+1.40%) |
Nov 17, 2010 | 21.41 | 21.74 | 21.15 | 21.45 | 207,853 | +0.04(+0.19%) |
Nov 16, 2010 | 21.10 | 21.45 | 21.00 | 21.41 | 392,603 | +0.26(+1.23%) |
Nov 15, 2010 | 20.80 | 21.17 | 20.80 | 21.15 | 252,483 | +0.32(+1.54%) |
Nov 12, 2010 | 21.12 | 21.16 | 20.81 | 20.83 | 256,764 | -0.29(-1.37%) |
Nov 11, 2010 | 21.00 | 21.29 | 20.95 | 21.12 | 179,773 | +0.13(+0.62%) |
Nov 10, 2010 | 21.10 | 21.49 | 20.94 | 20.99 | 334,127 | +0.01(+0.05%) |
Nov 09, 2010 | 21.50 | 21.55 | 20.95 | 20.98 | 388,664 | -0.35(-1.64%) |
Nov 08, 2010 | 20.70 | 21.50 | 20.70 | 21.33 | 345,432 | +0.70(+3.39%) |
Nov 05, 2010 | 21.00 | 21.10 | 20.53 | 20.63 | 1,070,935 | -0.25(-1.20%) |
Nov 04, 2010 | 22.05 | 22.05 | 20.88 | 20.88 | 998,364 | -1.17(-5.31%) |
Nov 03, 2010 | 22.09 | 22.24 | 22.05 | 22.05 | 402,910 | -0.03(-0.14%) |
Nov 02, 2010 | 21.96 | 22.10 | 21.93 | 22.08 | 266,508 | +0.17(+0.78%) |
Nov 01, 2010 | 22.08 | 22.29 | 21.90 | 21.91 | 366,116 | -0.14(-0.63%) |
Oct 29, 2010 | 21.60 | 22.14 | 21.48 | 22.05 | 353,325 | +0.55(+2.56%) |
Oct 28, 2010 | 21.70 | 21.90 | 21.50 | 21.50 | 253,415 | -0.22(-1.01%) |
Oct 27, 2010 | 21.87 | 21.90 | 21.72 | 21.72 | 541,395 | -0.39(-1.76%) |
Oct 25, 2010 | 21.95 | 22.17 | 21.62 | 22.11 | 476,039 | +0.19(+0.87%) |
Oct 22, 2010 | 21.96 | 22.05 | 21.87 | 21.92 | 234,851 | -0.02(-0.09%) |
Oct 21, 2010 | 22.00 | 22.18 | 21.94 | 21.94 | 306,451 | -0.29(-1.30%) |
Oct 20, 2010 | 21.96 | 22.29 | 21.96 | 22.23 | 280,835 | +0.24(+1.09%) |
Oct 19, 2010 | 22.03 | 22.29 | 21.93 | 21.99 | 391,491 | -0.04(-0.18%) |
Oct 18, 2010 | 21.78 | 22.15 | 21.78 | 22.03 | 316,928 | +0.24(+1.10%) |
Oct 15, 2010 | 21.76 | 21.96 | 21.71 | 21.79 | 310,902 | -0.08(-0.37%) |
Oct 14, 2010 | 21.83 | 21.94 | 21.62 | 21.87 | 590,018 | -0.05(-0.23%) |
Oct 13, 2010 | 22.20 | 22.33 | 21.77 | 21.92 | 558,889 | -0.28(-1.26%) |
Oct 12, 2010 | 21.16 | 22.35 | 21.16 | 22.20 | 959,504 | +0.85(+3.98%) |
Oct 08, 2010 | 21.10 | 21.43 | 21.10 | 21.35 | 336,814 | +0.15(+0.71%) |
Oct 07, 2010 | 21.15 | 21.25 | 21.07 | 21.20 | 509,803 | -0.04(-0.19%) |
Oct 06, 2010 | 21.24 | 21.35 | 20.85 | 21.24 | 763,700 | -0.01(-0.05%) |