Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.58 | 24.72 | 24.06 | 24.13 | 478,033 | -0.85(-3.41%) |
Apr 28, 2011 | 24.92 | 26.07 | 24.86 | 24.98 | 787,810 | -0.13(-0.51%) |
Apr 27, 2011 | 25.01 | 25.13 | 24.50 | 25.10 | 361,412 | -0.01(-0.06%) |
Apr 26, 2011 | 25.24 | 25.36 | 24.98 | 25.12 | 171,833 | +0.01(+0.03%) |
Apr 25, 2011 | 25.29 | 25.39 | 24.95 | 25.11 | 133,069 | +0.09(+0.36%) |
Apr 21, 2011 | 25.14 | 25.19 | 24.89 | 25.02 | 201,841 | +0.00(+0.00%) |
Apr 20, 2011 | 24.43 | 25.08 | 24.40 | 25.02 | 514,274 | +0.77(+3.17%) |
Apr 19, 2011 | 23.95 | 24.32 | 23.95 | 24.25 | 193,994 | +0.43(+1.82%) |
Apr 18, 2011 | 23.76 | 23.85 | 23.39 | 23.82 | 243,173 | -0.01(-0.03%) |
Apr 15, 2011 | 23.69 | 23.90 | 23.59 | 23.83 | 213,680 | +0.03(+0.13%) |
Apr 14, 2011 | 23.49 | 23.87 | 23.39 | 23.80 | 166,796 | +0.09(+0.38%) |
Apr 13, 2011 | 23.75 | 23.87 | 23.58 | 23.71 | 432,772 | +0.24(+1.02%) |
Apr 12, 2011 | 23.48 | 23.59 | 23.33 | 23.47 | 443,149 | -0.23(-0.98%) |
Apr 11, 2011 | 23.90 | 23.90 | 23.54 | 23.70 | 363,392 | -0.01(-0.03%) |
Apr 08, 2011 | 23.73 | 23.80 | 23.56 | 23.71 | 219,473 | +0.16(+0.70%) |
Apr 07, 2011 | 23.48 | 23.68 | 23.41 | 23.54 | 228,878 | +0.07(+0.32%) |
Apr 06, 2011 | 23.66 | 23.75 | 23.23 | 23.47 | 178,432 | -0.05(-0.22%) |
Apr 05, 2011 | 23.84 | 23.99 | 23.42 | 23.52 | 311,141 | -0.36(-1.50%) |
Apr 04, 2011 | 23.70 | 24.03 | 23.63 | 23.88 | 455,257 | +0.30(+1.27%) |
Apr 01, 2011 | 23.54 | 23.80 | 23.33 | 23.58 | 580,830 | +0.25(+1.09%) |
Mar 31, 2011 | 23.51 | 23.59 | 23.22 | 23.33 | 301,649 | -0.13(-0.54%) |
Mar 30, 2011 | 23.45 | 23.63 | 23.15 | 23.45 | 434,941 | +0.43(+1.88%) |
Mar 29, 2011 | 22.68 | 23.07 | 22.62 | 23.02 | 387,595 | +0.31(+1.35%) |
Mar 28, 2011 | 22.48 | 22.77 | 22.48 | 22.71 | 312,119 | +0.15(+0.66%) |
Mar 25, 2011 | 22.48 | 22.76 | 22.48 | 22.56 | 261,328 | +0.03(+0.13%) |
Mar 24, 2011 | 22.26 | 22.58 | 22.23 | 22.54 | 411,813 | +0.41(+1.86%) |
Mar 23, 2011 | 22.07 | 22.24 | 21.97 | 22.12 | 173,843 | +0.07(+0.30%) |
Mar 22, 2011 | 22.12 | 22.19 | 22.02 | 22.06 | 651,686 | +0.01(+0.03%) |
Mar 21, 2011 | 22.20 | 22.25 | 21.97 | 22.05 | 302,807 | +0.37(+1.69%) |
Mar 18, 2011 | 21.50 | 21.84 | 21.46 | 21.68 | 312,839 | +0.49(+2.29%) |
Mar 17, 2011 | 21.03 | 21.29 | 20.91 | 21.20 | 368,793 | +0.50(+2.42%) |
Mar 16, 2011 | 20.46 | 21.13 | 20.38 | 20.70 | 630,379 | +0.13(+0.65%) |
Mar 15, 2011 | 20.65 | 20.82 | 20.10 | 20.56 | 654,021 | -0.67(-3.15%) |
Mar 14, 2011 | 20.93 | 21.27 | 20.90 | 21.23 | 205,992 | +0.14(+0.67%) |
Mar 11, 2011 | 21.11 | 21.23 | 20.90 | 21.09 | 300,450 | -0.27(-1.29%) |
Mar 10, 2011 | 21.47 | 21.47 | 20.60 | 21.37 | 606,823 | -0.41(-1.88%) |
Mar 09, 2011 | 22.00 | 22.18 | 21.71 | 21.77 | 877,637 | -0.26(-1.18%) |
Mar 08, 2011 | 22.22 | 22.22 | 21.66 | 22.03 | 693,911 | -0.23(-1.03%) |
Mar 07, 2011 | 22.15 | 22.52 | 21.99 | 22.26 | 948,919 | +0.15(+0.67%) |
Mar 04, 2011 | 21.53 | 22.20 | 21.42 | 22.12 | 709,274 | +0.68(+3.19%) |
Mar 03, 2011 | 21.22 | 21.52 | 21.09 | 21.43 | 388,108 | +0.39(+1.84%) |
Mar 02, 2011 | 20.97 | 21.28 | 20.97 | 21.05 | 473,344 | +0.00(+0.00%) |
Mar 01, 2011 | 21.67 | 21.67 | 20.99 | 21.05 | 1,246,364 | -0.57(-2.65%) |
Feb 28, 2011 | 21.51 | 21.74 | 21.44 | 21.62 | 218,146 | +0.29(+1.36%) |
Feb 25, 2011 | 21.08 | 21.37 | 21.08 | 21.33 | 170,433 | +0.36(+1.70%) |
Feb 24, 2011 | 21.23 | 21.37 | 20.82 | 20.97 | 293,618 | -0.19(-0.91%) |
Feb 23, 2011 | 21.01 | 21.29 | 20.93 | 21.16 | 540,622 | +0.14(+0.67%) |
Feb 22, 2011 | 21.22 | 21.46 | 20.84 | 21.02 | 343,251 | -0.52(-2.41%) |
Feb 18, 2011 | 21.35 | 21.63 | 21.30 | 21.54 | 669,429 | +0.18(+0.83%) |
Feb 17, 2011 | 21.27 | 21.39 | 21.24 | 21.37 | 259,866 | -0.01(-0.03%) |
Feb 16, 2011 | 21.58 | 21.73 | 21.17 | 21.37 | 247,394 | -0.17(-0.79%) |
Feb 15, 2011 | 21.58 | 21.77 | 21.42 | 21.54 | 313,705 | -0.07(-0.31%) |
Feb 14, 2011 | 21.37 | 21.77 | 21.37 | 21.61 | 285,248 | +0.10(+0.48%) |
Feb 11, 2011 | 21.16 | 21.59 | 21.15 | 21.51 | 165,625 | +0.23(+1.08%) |
Feb 10, 2011 | 21.22 | 21.47 | 20.91 | 21.28 | 394,901 | -0.15(-0.69%) |
Feb 09, 2011 | 21.10 | 21.70 | 21.05 | 21.42 | 646,616 | +0.28(+1.34%) |
Feb 08, 2011 | 21.11 | 21.34 | 21.08 | 21.14 | 187,234 | -0.04(-0.18%) |
Feb 07, 2011 | 21.11 | 21.25 | 21.03 | 21.18 | 511,839 | +0.10(+0.46%) |
Feb 04, 2011 | 21.19 | 21.35 | 20.97 | 21.08 | 374,374 | -0.01(-0.07%) |
Feb 03, 2011 | 21.05 | 21.25 | 20.90 | 21.10 | 253,438 | +0.00(+0.00%) |
Feb 02, 2011 | 21.11 | 21.17 | 20.86 | 21.10 | 562,112 | -0.09(-0.42%) |