Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.62 | 23.62 | 23.17 | 23.32 | 417,160 | -0.20(-0.85%) |
Apr 28, 2011 | 22.98 | 24.00 | 22.98 | 23.52 | 713,756 | +0.49(+2.13%) |
Apr 27, 2011 | 23.07 | 23.13 | 22.94 | 23.03 | 791,170 | -0.17(-0.73%) |
Apr 26, 2011 | 22.99 | 23.20 | 22.94 | 23.20 | 393,902 | +0.29(+1.27%) |
Apr 25, 2011 | 22.75 | 23.13 | 22.75 | 22.91 | 717,713 | +0.02(+0.09%) |
Apr 21, 2011 | 22.05 | 23.01 | 22.05 | 22.89 | 932,336 | +0.83(+3.76%) |
Apr 20, 2011 | 21.50 | 22.15 | 21.50 | 22.06 | 1,343,518 | +0.69(+3.23%) |
Apr 19, 2011 | 20.10 | 21.49 | 20.10 | 21.37 | 1,058,924 | +0.97(+4.75%) |
Apr 18, 2011 | 20.34 | 20.51 | 19.97 | 20.40 | 231,061 | -0.15(-0.73%) |
Apr 15, 2011 | 20.50 | 20.58 | 20.28 | 20.55 | 281,362 | -0.05(-0.24%) |
Apr 14, 2011 | 19.80 | 20.82 | 19.80 | 20.60 | 580,332 | -0.34(-1.62%) |
Apr 13, 2011 | 20.41 | 21.09 | 20.36 | 20.94 | 819,592 | +0.67(+3.31%) |
Apr 12, 2011 | 20.66 | 20.75 | 20.11 | 20.27 | 339,995 | -0.63(-3.01%) |
Apr 11, 2011 | 21.00 | 21.13 | 20.65 | 20.90 | 377,408 | -0.23(-1.09%) |
Apr 08, 2011 | 21.54 | 21.54 | 21.04 | 21.13 | 709,867 | -0.19(-0.89%) |
Apr 07, 2011 | 21.92 | 21.92 | 21.26 | 21.32 | 245,373 | -0.58(-2.65%) |
Apr 06, 2011 | 22.16 | 22.24 | 21.77 | 21.90 | 363,613 | -0.27(-1.22%) |
Apr 05, 2011 | 22.10 | 22.21 | 21.95 | 22.17 | 416,930 | +0.09(+0.41%) |
Apr 04, 2011 | 22.10 | 22.16 | 21.94 | 22.08 | 488,744 | +0.04(+0.18%) |
Apr 01, 2011 | 21.92 | 22.11 | 21.92 | 22.04 | 361,165 | +0.15(+0.69%) |
Mar 31, 2011 | 21.75 | 22.00 | 21.70 | 21.89 | 501,135 | +0.19(+0.88%) |
Mar 30, 2011 | 21.16 | 21.74 | 21.16 | 21.70 | 403,909 | +0.47(+2.21%) |
Mar 29, 2011 | 21.50 | 21.52 | 20.93 | 21.23 | 348,301 | -0.26(-1.21%) |
Mar 28, 2011 | 21.88 | 21.88 | 21.42 | 21.49 | 447,145 | -0.41(-1.87%) |
Mar 25, 2011 | 22.11 | 22.40 | 21.87 | 21.90 | 455,792 | -0.22(-0.99%) |
Mar 24, 2011 | 22.09 | 22.29 | 21.86 | 22.12 | 326,206 | +0.10(+0.45%) |
Mar 23, 2011 | 22.10 | 22.38 | 22.00 | 22.02 | 540,269 | +0.04(+0.18%) |
Mar 22, 2011 | 21.95 | 22.00 | 21.67 | 21.98 | 503,950 | +0.03(+0.14%) |
Mar 21, 2011 | 21.55 | 22.00 | 21.69 | 21.95 | 413,053 | +0.76(+3.59%) |
Mar 18, 2011 | 21.09 | 21.34 | 20.94 | 21.19 | 835,945 | +0.17(+0.81%) |
Mar 17, 2011 | 21.44 | 21.44 | 20.66 | 21.02 | 647,608 | +0.12(+0.57%) |
Mar 16, 2011 | 21.43 | 21.45 | 20.64 | 20.90 | 879,669 | -0.15(-0.71%) |
Mar 15, 2011 | 19.70 | 21.06 | 19.64 | 21.05 | 365,976 | +0.62(+3.03%) |
Mar 14, 2011 | 20.25 | 20.45 | 19.85 | 20.43 | 691,667 | +0.18(+0.89%) |
Mar 11, 2011 | 19.45 | 20.30 | 19.25 | 20.25 | 279,026 | +0.46(+2.32%) |
Mar 10, 2011 | 20.00 | 20.00 | 19.20 | 19.79 | 889,439 | -0.41(-2.03%) |
Mar 09, 2011 | 20.30 | 20.41 | 19.72 | 20.20 | 1,168,041 | -0.09(-0.44%) |
Mar 08, 2011 | 21.10 | 21.27 | 20.21 | 20.29 | 986,960 | -0.77(-3.66%) |
Mar 07, 2011 | 21.83 | 21.89 | 20.82 | 21.06 | 702,840 | -0.73(-3.35%) |
Mar 04, 2011 | 21.81 | 22.03 | 21.66 | 21.79 | 409,574 | -0.09(-0.41%) |
Mar 03, 2011 | 22.40 | 22.44 | 21.77 | 21.88 | 680,945 | -0.43(-1.93%) |
Mar 02, 2011 | 21.90 | 22.45 | 21.26 | 22.31 | 730,054 | +0.51(+2.34%) |
Mar 01, 2011 | 23.00 | 23.09 | 21.53 | 21.80 | 914,127 | -0.84(-3.71%) |
Feb 28, 2011 | 22.54 | 22.97 | 22.53 | 22.64 | 218,095 | -0.12(-0.53%) |
Feb 25, 2011 | 22.80 | 22.82 | 22.61 | 22.76 | 343,161 | +0.15(+0.66%) |
Feb 24, 2011 | 22.60 | 22.80 | 22.46 | 22.61 | 327,524 | -0.02(-0.09%) |
Feb 23, 2011 | 22.71 | 22.99 | 22.53 | 22.63 | 535,996 | -0.20(-0.88%) |
Feb 22, 2011 | 22.94 | 22.94 | 22.32 | 22.83 | 429,920 | +0.21(+0.93%) |
Feb 18, 2011 | 22.31 | 22.65 | 22.24 | 22.62 | 584,542 | +0.27(+1.21%) |
Feb 17, 2011 | 22.97 | 22.97 | 22.10 | 22.35 | 588,940 | -0.48(-2.10%) |
Feb 16, 2011 | 22.70 | 23.22 | 22.66 | 22.83 | 607,220 | +0.11(+0.48%) |
Feb 15, 2011 | 22.20 | 22.86 | 22.18 | 22.72 | 398,367 | +0.61(+2.76%) |
Feb 14, 2011 | 22.01 | 22.23 | 21.81 | 22.11 | 332,784 | +0.04(+0.18%) |
Feb 11, 2011 | 22.11 | 22.29 | 21.91 | 22.07 | 331,480 | +0.11(+0.50%) |
Feb 10, 2011 | 21.65 | 22.09 | 21.45 | 21.96 | 291,487 | +0.26(+1.20%) |
Feb 09, 2011 | 21.91 | 22.00 | 21.50 | 21.70 | 248,567 | -0.19(-0.87%) |
Feb 08, 2011 | 22.31 | 22.31 | 21.58 | 21.89 | 343,083 | -0.27(-1.22%) |
Feb 07, 2011 | 22.50 | 22.74 | 22.00 | 22.16 | 392,541 | -0.11(-0.49%) |
Feb 04, 2011 | 22.97 | 23.07 | 22.20 | 22.27 | 865,330 | -0.70(-3.05%) |
Feb 03, 2011 | 23.28 | 23.65 | 22.79 | 22.97 | 781,221 | -0.07(-0.30%) |
Feb 02, 2011 | 23.35 | 23.37 | 22.99 | 23.04 | 619,777 | -0.20(-0.86%) |