Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.84 | 22.88 | 22.60 | 22.75 | 127,587 | +0.09(+0.40%) |
Apr 28, 2011 | 23.05 | 23.05 | 22.59 | 22.66 | 161,229 | -0.36(-1.55%) |
Apr 27, 2011 | 23.00 | 23.07 | 22.76 | 23.02 | 63,026 | +0.09(+0.40%) |
Apr 26, 2011 | 22.88 | 23.05 | 22.77 | 22.93 | 108,691 | +0.06(+0.28%) |
Apr 25, 2011 | 23.04 | 23.04 | 22.73 | 22.86 | 81,615 | -0.23(-0.99%) |
Apr 21, 2011 | 22.71 | 23.12 | 22.69 | 23.09 | 78,181 | +0.41(+1.81%) |
Apr 20, 2011 | 22.67 | 23.02 | 22.53 | 22.68 | 149,823 | +0.27(+1.18%) |
Apr 19, 2011 | 23.32 | 23.38 | 22.32 | 22.41 | 276,664 | -0.95(-4.07%) |
Apr 18, 2011 | 23.15 | 23.37 | 22.87 | 23.36 | 100,283 | +0.18(+0.79%) |
Apr 15, 2011 | 22.99 | 23.46 | 22.99 | 23.18 | 134,465 | +0.23(+1.00%) |
Apr 14, 2011 | 22.89 | 23.15 | 22.69 | 22.95 | 156,106 | +0.04(+0.16%) |
Apr 13, 2011 | 22.92 | 23.48 | 22.84 | 22.92 | 236,912 | +0.27(+1.21%) |
Apr 12, 2011 | 23.39 | 23.39 | 22.62 | 22.64 | 247,253 | -0.80(-3.43%) |
Apr 11, 2011 | 23.67 | 23.67 | 23.33 | 23.45 | 109,711 | -0.22(-0.93%) |
Apr 08, 2011 | 23.94 | 24.01 | 23.53 | 23.67 | 127,353 | -0.21(-0.88%) |
Apr 07, 2011 | 24.04 | 24.15 | 23.80 | 23.88 | 209,411 | +0.01(+0.04%) |
Apr 06, 2011 | 23.55 | 23.89 | 23.35 | 23.87 | 184,870 | +0.48(+2.07%) |
Apr 05, 2011 | 23.43 | 23.69 | 23.33 | 23.38 | 173,400 | -0.04(-0.16%) |
Apr 04, 2011 | 23.25 | 23.45 | 22.99 | 23.42 | 134,053 | +0.16(+0.67%) |
Apr 01, 2011 | 23.22 | 23.43 | 23.00 | 23.26 | 81,645 | +0.12(+0.51%) |
Mar 31, 2011 | 23.45 | 23.53 | 22.99 | 23.15 | 139,050 | -0.29(-1.25%) |
Mar 30, 2011 | 22.92 | 23.53 | 22.52 | 23.44 | 436,784 | +0.66(+2.89%) |
Mar 29, 2011 | 22.56 | 22.92 | 22.48 | 22.78 | 172,841 | +0.33(+1.47%) |
Mar 28, 2011 | 22.84 | 22.99 | 22.45 | 22.45 | 147,868 | -0.36(-1.56%) |
Mar 25, 2011 | 22.94 | 23.08 | 22.67 | 22.81 | 195,294 | -0.08(-0.36%) |
Mar 24, 2011 | 23.01 | 23.14 | 22.79 | 22.89 | 159,884 | -0.06(-0.28%) |
Mar 23, 2011 | 22.87 | 23.06 | 22.44 | 22.95 | 158,607 | +0.09(+0.40%) |
Mar 22, 2011 | 22.70 | 22.92 | 22.47 | 22.86 | 147,619 | +0.37(+1.67%) |
Mar 21, 2011 | 22.77 | 22.80 | 22.45 | 22.49 | 167,494 | -0.26(-1.12%) |
Mar 18, 2011 | 22.96 | 23.01 | 22.58 | 22.74 | 207,993 | +0.04(+0.16%) |
Mar 17, 2011 | 22.89 | 22.96 | 22.39 | 22.71 | 263,211 | +0.21(+0.93%) |
Mar 16, 2011 | 22.34 | 23.12 | 22.17 | 22.50 | 505,771 | +0.32(+1.44%) |
Mar 15, 2011 | 22.25 | 22.33 | 21.69 | 22.18 | 363,422 | +0.48(+2.23%) |
Mar 14, 2011 | 21.30 | 21.86 | 21.07 | 21.69 | 371,406 | +0.43(+2.02%) |
Mar 11, 2011 | 21.22 | 21.39 | 21.04 | 21.26 | 189,685 | +0.07(+0.34%) |
Mar 10, 2011 | 21.42 | 21.49 | 21.07 | 21.19 | 310,685 | -0.31(-1.44%) |
Mar 09, 2011 | 21.69 | 21.78 | 21.34 | 21.50 | 574,375 | -0.25(-1.13%) |
Mar 08, 2011 | 21.83 | 22.01 | 21.61 | 21.75 | 295,737 | +0.04(+0.17%) |
Mar 07, 2011 | 22.15 | 22.29 | 21.55 | 21.71 | 269,387 | -0.45(-2.02%) |
Mar 04, 2011 | 22.35 | 22.36 | 21.75 | 22.16 | 147,912 | -0.21(-0.94%) |
Mar 03, 2011 | 22.40 | 22.48 | 22.17 | 22.37 | 169,271 | +0.08(+0.37%) |
Mar 02, 2011 | 22.28 | 22.41 | 22.00 | 22.28 | 286,014 | -0.09(-0.41%) |
Mar 01, 2011 | 22.76 | 23.05 | 22.15 | 22.38 | 366,445 | -0.46(-2.04%) |
Feb 28, 2011 | 22.73 | 23.05 | 22.55 | 22.84 | 380,260 | +0.19(+0.85%) |
Feb 25, 2011 | 21.98 | 22.68 | 21.73 | 22.65 | 337,878 | +0.76(+3.46%) |
Feb 24, 2011 | 22.79 | 22.80 | 21.31 | 21.89 | 1,646,636 | -1.05(-4.57%) |
Feb 23, 2011 | 25.09 | 25.53 | 22.94 | 22.94 | 641,891 | -2.54(-9.98%) |
Feb 22, 2011 | 26.20 | 26.26 | 25.31 | 25.48 | 244,731 | -0.89(-3.39%) |
Feb 18, 2011 | 26.11 | 26.44 | 26.11 | 26.38 | 212,062 | +0.26(+0.98%) |
Feb 17, 2011 | 26.58 | 26.65 | 26.11 | 26.12 | 328,728 | -0.51(-1.92%) |
Feb 16, 2011 | 26.82 | 26.92 | 26.62 | 26.63 | 110,981 | -0.16(-0.58%) |
Feb 15, 2011 | 27.06 | 27.22 | 26.79 | 26.79 | 113,965 | -0.38(-1.41%) |
Feb 14, 2011 | 26.79 | 27.33 | 26.61 | 27.17 | 150,088 | +0.44(+1.64%) |
Feb 11, 2011 | 26.70 | 26.86 | 26.69 | 26.73 | 77,365 | +0.03(+0.10%) |
Feb 10, 2011 | 26.78 | 26.90 | 26.66 | 26.71 | 149,312 | -0.21(-0.78%) |
Feb 09, 2011 | 27.57 | 27.70 | 26.82 | 26.92 | 172,493 | -0.73(-2.64%) |
Feb 08, 2011 | 27.73 | 27.76 | 27.55 | 27.65 | 96,406 | -0.13(-0.46%) |
Feb 07, 2011 | 27.70 | 27.93 | 27.70 | 27.77 | 204,416 | +0.07(+0.26%) |
Feb 04, 2011 | 27.73 | 27.84 | 27.44 | 27.70 | 90,786 | -0.11(-0.39%) |
Feb 03, 2011 | 28.02 | 28.03 | 27.46 | 27.81 | 146,238 | -0.27(-0.97%) |
Feb 02, 2011 | 28.31 | 28.38 | 28.01 | 28.08 | 109,678 | -0.35(-1.22%) |