Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.90 | 23.01 | 22.72 | 22.75 | 42,778 | -0.15(-0.66%) |
Apr 28, 2011 | 22.77 | 22.95 | 22.60 | 22.90 | 39,917 | +0.11(+0.48%) |
Apr 27, 2011 | 22.79 | 22.95 | 22.66 | 22.79 | 93,985 | +0.03(+0.13%) |
Apr 26, 2011 | 23.00 | 23.02 | 22.51 | 22.76 | 85,543 | -0.07(-0.31%) |
Apr 25, 2011 | 23.00 | 23.01 | 22.68 | 22.83 | 42,996 | -0.15(-0.65%) |
Apr 21, 2011 | 23.42 | 23.42 | 22.90 | 22.98 | 55,702 | -0.24(-1.03%) |
Apr 20, 2011 | 23.41 | 23.41 | 23.09 | 23.22 | 54,880 | +0.20(+0.87%) |
Apr 19, 2011 | 23.15 | 23.44 | 22.89 | 23.02 | 66,597 | -0.13(-0.56%) |
Apr 18, 2011 | 22.85 | 23.18 | 22.60 | 23.15 | 100,969 | -0.16(-0.69%) |
Apr 15, 2011 | 23.57 | 23.57 | 23.08 | 23.31 | 75,726 | -0.35(-1.48%) |
Apr 14, 2011 | 23.94 | 24.00 | 23.39 | 23.66 | 59,751 | -0.45(-1.87%) |
Apr 13, 2011 | 24.36 | 24.53 | 24.05 | 24.11 | 58,325 | -0.14(-0.58%) |
Apr 12, 2011 | 24.59 | 24.93 | 24.16 | 24.25 | 86,413 | -0.58(-2.34%) |
Apr 11, 2011 | 25.40 | 25.58 | 24.45 | 24.83 | 76,521 | -0.62(-2.44%) |
Apr 08, 2011 | 25.71 | 25.71 | 25.24 | 25.45 | 55,210 | -0.05(-0.20%) |
Apr 07, 2011 | 25.59 | 25.77 | 25.45 | 25.50 | 60,751 | +0.01(+0.04%) |
Apr 06, 2011 | 25.71 | 25.90 | 25.41 | 25.49 | 74,129 | +0.01(+0.04%) |
Apr 05, 2011 | 25.15 | 25.76 | 25.14 | 25.48 | 116,877 | +0.34(+1.35%) |
Apr 04, 2011 | 24.08 | 26.08 | 24.08 | 25.14 | 412,837 | +1.08(+4.49%) |
Apr 01, 2011 | 24.14 | 24.43 | 23.79 | 24.06 | 89,123 | +0.16(+0.67%) |
Mar 31, 2011 | 24.01 | 24.16 | 23.87 | 23.90 | 26,390 | -0.08(-0.33%) |
Mar 30, 2011 | 23.98 | 23.98 | 23.98 | 23.98 | 72,879 | +0.49(+2.09%) |
Mar 29, 2011 | 23.20 | 23.65 | 23.20 | 23.49 | 43,024 | +0.28(+1.21%) |
Mar 28, 2011 | 23.24 | 23.56 | 23.03 | 23.21 | 29,127 | +0.12(+0.52%) |
Mar 25, 2011 | 23.09 | 23.75 | 22.91 | 23.09 | 30,312 | +0.19(+0.83%) |
Mar 24, 2011 | 23.12 | 23.12 | 22.77 | 22.90 | 36,011 | +0.01(+0.04%) |
Mar 23, 2011 | 22.81 | 23.16 | 22.60 | 22.89 | 52,624 | +0.09(+0.39%) |
Mar 22, 2011 | 23.05 | 23.24 | 22.77 | 22.80 | 30,685 | -0.27(-1.17%) |
Mar 21, 2011 | 22.75 | 23.08 | 22.66 | 23.07 | 29,424 | +0.74(+3.31%) |
Mar 18, 2011 | 21.88 | 22.57 | 21.88 | 22.33 | 58,364 | +0.60(+2.76%) |
Mar 17, 2011 | 21.92 | 21.99 | 21.57 | 21.73 | 67,141 | +0.21(+0.98%) |
Mar 16, 2011 | 22.24 | 22.29 | 21.50 | 21.52 | 65,527 | -0.84(-3.76%) |
Mar 15, 2011 | 22.16 | 22.50 | 21.86 | 22.36 | 35,411 | +0.50(+2.29%) |
Mar 14, 2011 | 22.01 | 22.25 | 21.83 | 21.86 | 27,659 | -0.48(-2.15%) |
Mar 11, 2011 | 21.93 | 22.52 | 21.80 | 22.34 | 34,770 | +0.41(+1.87%) |
Mar 10, 2011 | 22.27 | 22.40 | 21.79 | 21.93 | 58,980 | -0.69(-3.05%) |
Mar 09, 2011 | 22.94 | 23.09 | 22.60 | 22.62 | 42,545 | -0.28(-1.22%) |
Mar 08, 2011 | 22.25 | 23.08 | 22.17 | 22.90 | 42,379 | +0.65(+2.92%) |
Mar 07, 2011 | 22.52 | 22.59 | 21.77 | 22.25 | 34,446 | -0.22(-0.98%) |
Mar 04, 2011 | 22.57 | 22.58 | 22.28 | 22.47 | 31,421 | -0.03(-0.13%) |
Mar 03, 2011 | 22.54 | 22.69 | 22.46 | 22.50 | 32,692 | +0.26(+1.17%) |
Mar 02, 2011 | 22.12 | 22.50 | 22.00 | 22.24 | 53,932 | +0.08(+0.36%) |
Mar 01, 2011 | 22.45 | 22.45 | 22.12 | 22.16 | 32,962 | -0.21(-0.94%) |
Feb 28, 2011 | 22.13 | 22.56 | 22.12 | 22.37 | 36,878 | +0.39(+1.77%) |
Feb 25, 2011 | 21.98 | 22.34 | 21.82 | 21.98 | 43,418 | +0.07(+0.32%) |
Feb 24, 2011 | 21.07 | 22.00 | 21.07 | 21.91 | 49,722 | +0.92(+4.38%) |
Feb 23, 2011 | 21.74 | 21.89 | 20.97 | 20.99 | 48,007 | -0.82(-3.76%) |
Feb 22, 2011 | 21.85 | 22.21 | 21.18 | 21.81 | 81,656 | -0.58(-2.59%) |
Feb 18, 2011 | 22.62 | 22.64 | 22.21 | 22.39 | 36,576 | -0.08(-0.36%) |
Feb 17, 2011 | 22.03 | 22.63 | 21.90 | 22.47 | 34,666 | +0.43(+1.95%) |
Feb 16, 2011 | 22.02 | 22.17 | 21.85 | 22.04 | 32,687 | +0.12(+0.57%) |
Feb 15, 2011 | 22.02 | 22.18 | 21.82 | 21.91 | 41,329 | -0.13(-0.59%) |
Feb 14, 2011 | 22.04 | 22.15 | 21.74 | 22.04 | 28,584 | +0.05(+0.23%) |
Feb 11, 2011 | 21.79 | 22.07 | 21.70 | 21.99 | 43,899 | +0.07(+0.32%) |
Feb 10, 2011 | 21.94 | 22.28 | 21.79 | 21.93 | 55,722 | -0.31(-1.39%) |
Feb 09, 2011 | 22.14 | 22.29 | 21.87 | 22.23 | 44,328 | -0.05(-0.22%) |
Feb 08, 2011 | 22.20 | 22.31 | 21.90 | 22.28 | 64,805 | -0.02(-0.09%) |
Feb 07, 2011 | 22.12 | 22.36 | 22.12 | 22.30 | 36,778 | +0.27(+1.22%) |
Feb 04, 2011 | 22.02 | 22.08 | 21.75 | 22.03 | 25,145 | +0.05(+0.23%) |
Feb 03, 2011 | 22.01 | 22.33 | 21.93 | 21.98 | 19,435 | +0.00(+0.00%) |
Feb 02, 2011 | 22.12 | 22.45 | 21.91 | 21.98 | 12,882 | -0.27(-1.21%) |