Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.43 | 22.57 | 22.38 | 22.55 | 322,567 | +0.11(+0.49%) |
Apr 28, 2011 | 22.29 | 22.53 | 22.22 | 22.44 | 535,256 | +0.09(+0.40%) |
Apr 27, 2011 | 22.12 | 22.36 | 22.08 | 22.35 | 705,843 | +0.26(+1.18%) |
Apr 26, 2011 | 21.88 | 22.16 | 21.80 | 22.09 | 582,885 | +0.27(+1.24%) |
Apr 25, 2011 | 21.88 | 21.88 | 21.66 | 21.82 | 486,946 | +0.00(+0.00%) |
Apr 21, 2011 | 21.94 | 21.94 | 21.75 | 21.82 | 502,458 | +0.00(+0.00%) |
Apr 20, 2011 | 21.82 | 21.88 | 21.71 | 21.82 | 540,947 | +0.24(+1.11%) |
Apr 19, 2011 | 21.57 | 21.63 | 21.45 | 21.58 | 487,202 | +0.03(+0.14%) |
Apr 18, 2011 | 22.01 | 22.01 | 21.36 | 21.55 | 1,409,034 | -0.63(-2.84%) |
Apr 15, 2011 | 21.92 | 22.34 | 21.88 | 22.18 | 571,597 | +0.24(+1.09%) |
Apr 14, 2011 | 21.74 | 21.98 | 21.68 | 21.94 | 393,763 | +0.09(+0.41%) |
Apr 13, 2011 | 21.98 | 22.12 | 21.85 | 21.85 | 713,213 | -0.09(-0.41%) |
Apr 12, 2011 | 22.20 | 22.27 | 21.92 | 21.94 | 523,152 | -0.36(-1.61%) |
Apr 11, 2011 | 22.52 | 22.56 | 22.25 | 22.30 | 404,843 | -0.18(-0.80%) |
Apr 08, 2011 | 22.66 | 22.76 | 22.38 | 22.48 | 431,792 | -0.15(-0.66%) |
Apr 07, 2011 | 22.97 | 22.99 | 22.61 | 22.63 | 573,296 | -0.40(-1.74%) |
Apr 06, 2011 | 22.98 | 23.16 | 22.91 | 23.03 | 376,096 | +0.09(+0.39%) |
Apr 05, 2011 | 23.01 | 23.04 | 22.86 | 22.94 | 376,217 | -0.13(-0.56%) |
Apr 04, 2011 | 23.17 | 23.18 | 22.95 | 23.07 | 423,724 | -0.01(-0.04%) |
Apr 01, 2011 | 22.96 | 23.12 | 22.91 | 23.08 | 486,735 | +0.19(+0.83%) |
Mar 31, 2011 | 22.70 | 22.95 | 22.59 | 22.89 | 595,473 | +0.15(+0.66%) |
Mar 30, 2011 | 22.74 | 22.74 | 22.74 | 22.74 | 1,538,237 | -0.01(-0.04%) |
Mar 29, 2011 | 22.45 | 22.78 | 22.44 | 22.75 | 626,222 | +0.39(+1.74%) |
Mar 28, 2011 | 22.50 | 22.68 | 22.35 | 22.36 | 392,883 | -0.12(-0.53%) |
Mar 25, 2011 | 22.57 | 22.71 | 22.43 | 22.48 | 532,308 | -0.11(-0.49%) |
Mar 24, 2011 | 22.41 | 22.63 | 22.22 | 22.59 | 824,633 | +0.25(+1.12%) |
Mar 23, 2011 | 22.33 | 22.43 | 22.16 | 22.34 | 390,666 | -0.08(-0.36%) |
Mar 22, 2011 | 22.43 | 22.59 | 22.36 | 22.42 | 333,256 | +0.04(+0.18%) |
Mar 21, 2011 | 22.45 | 22.54 | 22.35 | 22.38 | 433,153 | +0.38(+1.73%) |
Mar 18, 2011 | 21.95 | 22.17 | 21.90 | 22.00 | 447,276 | +0.23(+1.06%) |
Mar 17, 2011 | 21.92 | 21.97 | 21.67 | 21.77 | 548,693 | +0.00(+0.00%) |
Mar 16, 2011 | 21.88 | 22.02 | 21.65 | 21.77 | 1,126,829 | -0.12(-0.55%) |
Mar 15, 2011 | 21.90 | 22.04 | 21.85 | 21.89 | 734,457 | -0.35(-1.57%) |
Mar 14, 2011 | 22.25 | 22.41 | 22.17 | 22.24 | 526,932 | -0.12(-0.54%) |
Mar 11, 2011 | 22.14 | 22.43 | 22.14 | 22.36 | 356,258 | +0.11(+0.49%) |
Mar 10, 2011 | 22.55 | 22.56 | 22.24 | 22.25 | 633,975 | -0.44(-1.94%) |
Mar 09, 2011 | 22.60 | 22.74 | 22.47 | 22.69 | 406,486 | +0.01(+0.04%) |
Mar 08, 2011 | 22.34 | 22.80 | 22.34 | 22.68 | 557,206 | +0.29(+1.30%) |
Mar 07, 2011 | 22.52 | 22.72 | 22.29 | 22.39 | 502,732 | -0.19(-0.84%) |
Mar 04, 2011 | 22.79 | 22.84 | 22.37 | 22.58 | 563,747 | -0.26(-1.14%) |
Mar 03, 2011 | 22.50 | 22.85 | 22.47 | 22.84 | 516,674 | +0.48(+2.15%) |
Mar 02, 2011 | 22.30 | 22.46 | 22.23 | 22.36 | 568,130 | +0.07(+0.31%) |
Mar 01, 2011 | 22.64 | 22.66 | 22.27 | 22.29 | 587,016 | -0.23(-1.02%) |
Feb 28, 2011 | 22.40 | 22.82 | 22.40 | 22.52 | 811,945 | +0.20(+0.90%) |
Feb 25, 2011 | 22.38 | 22.38 | 22.03 | 22.32 | 1,080,486 | +0.01(+0.04%) |
Feb 24, 2011 | 22.68 | 22.75 | 21.94 | 22.31 | 1,192,665 | -0.44(-1.93%) |
Feb 23, 2011 | 23.22 | 23.24 | 22.72 | 22.75 | 881,261 | -0.49(-2.11%) |
Feb 22, 2011 | 23.11 | 23.44 | 23.02 | 23.24 | 549,060 | -0.04(-0.17%) |
Feb 18, 2011 | 23.24 | 23.28 | 23.16 | 23.28 | 782,953 | +0.04(+0.17%) |
Feb 17, 2011 | 23.23 | 23.34 | 23.13 | 23.24 | 486,492 | +0.05(+0.22%) |
Feb 16, 2011 | 23.32 | 23.43 | 23.10 | 23.19 | 670,293 | -0.11(-0.47%) |
Feb 15, 2011 | 23.29 | 23.57 | 23.24 | 23.30 | 551,680 | -0.14(-0.60%) |
Feb 14, 2011 | 23.47 | 23.55 | 23.38 | 23.44 | 569,625 | +0.01(+0.04%) |
Feb 11, 2011 | 22.97 | 23.49 | 22.95 | 23.43 | 799,302 | +0.40(+1.74%) |
Feb 10, 2011 | 22.92 | 23.15 | 22.92 | 23.03 | 592,052 | +0.04(+0.17%) |
Feb 09, 2011 | 23.00 | 23.06 | 22.88 | 22.99 | 819,917 | -0.10(-0.43%) |
Feb 08, 2011 | 23.53 | 23.53 | 22.93 | 23.09 | 1,090,166 | -0.31(-1.32%) |
Feb 07, 2011 | 23.46 | 23.56 | 23.28 | 23.40 | 660,389 | -0.01(-0.04%) |
Feb 04, 2011 | 23.41 | 23.59 | 23.24 | 23.41 | 475,715 | +0.02(+0.09%) |
Feb 03, 2011 | 23.32 | 23.42 | 23.19 | 23.39 | 475,259 | +0.05(+0.21%) |
Feb 02, 2011 | 23.21 | 23.45 | 23.20 | 23.34 | 635,059 | +0.12(+0.52%) |