Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.50 | 21.63 | 21.44 | 21.63 | 1,229,982 | +0.05(+0.24%) |
Apr 28, 2011 | 21.28 | 21.68 | 21.27 | 21.57 | 1,412,004 | +0.23(+1.09%) |
Apr 27, 2011 | 21.36 | 21.46 | 21.02 | 21.34 | 1,936,297 | +0.01(+0.06%) |
Apr 26, 2011 | 20.98 | 21.34 | 20.86 | 21.33 | 1,198,831 | +0.40(+1.90%) |
Apr 25, 2011 | 21.04 | 21.07 | 20.87 | 20.93 | 779,620 | -0.12(-0.55%) |
Apr 21, 2011 | 21.00 | 21.07 | 20.77 | 21.05 | 784,998 | +0.21(+1.01%) |
Apr 20, 2011 | 20.74 | 20.85 | 20.59 | 20.84 | 1,474,115 | +0.32(+1.56%) |
Apr 19, 2011 | 20.46 | 20.66 | 20.38 | 20.52 | 1,599,364 | +0.11(+0.53%) |
Apr 18, 2011 | 19.94 | 20.41 | 19.94 | 20.41 | 1,092,036 | +0.19(+0.95%) |
Apr 15, 2011 | 20.23 | 20.34 | 20.07 | 20.21 | 1,065,744 | -0.08(-0.38%) |
Apr 14, 2011 | 19.98 | 20.36 | 19.96 | 20.29 | 1,055,766 | +0.18(+0.89%) |
Apr 13, 2011 | 20.32 | 20.45 | 20.10 | 20.11 | 1,021,134 | -0.15(-0.73%) |
Apr 12, 2011 | 20.43 | 20.48 | 20.12 | 20.26 | 1,121,101 | -0.28(-1.37%) |
Apr 11, 2011 | 20.82 | 20.82 | 20.46 | 20.54 | 1,030,086 | -0.22(-1.08%) |
Apr 08, 2011 | 20.68 | 20.98 | 20.57 | 20.77 | 1,371,625 | +0.26(+1.25%) |
Apr 07, 2011 | 21.00 | 21.05 | 20.51 | 20.51 | 1,310,225 | -0.56(-2.68%) |
Apr 06, 2011 | 21.07 | 21.14 | 20.82 | 21.07 | 1,172,327 | +0.14(+0.67%) |
Apr 05, 2011 | 21.04 | 21.05 | 20.85 | 20.93 | 917,066 | -0.13(-0.61%) |
Apr 04, 2011 | 20.79 | 21.12 | 20.79 | 21.06 | 1,056,921 | +0.19(+0.89%) |
Apr 01, 2011 | 20.89 | 21.09 | 20.76 | 20.87 | 945,790 | +0.08(+0.37%) |
Mar 31, 2011 | 20.70 | 20.87 | 20.57 | 20.80 | 1,325,493 | +0.12(+0.56%) |
Mar 30, 2011 | 20.50 | 20.84 | 20.50 | 20.68 | 1,153,956 | +0.35(+1.70%) |
Mar 29, 2011 | 20.14 | 20.46 | 20.08 | 20.34 | 1,553,735 | +0.24(+1.21%) |
Mar 28, 2011 | 20.21 | 20.52 | 20.09 | 20.09 | 927,681 | -0.08(-0.38%) |
Mar 25, 2011 | 20.23 | 20.49 | 20.14 | 20.17 | 1,030,524 | -0.01(-0.06%) |
Mar 24, 2011 | 20.28 | 20.30 | 20.05 | 20.18 | 1,050,544 | +0.03(+0.16%) |
Mar 23, 2011 | 20.30 | 20.39 | 20.04 | 20.15 | 2,001,544 | -0.12(-0.57%) |
Mar 22, 2011 | 20.47 | 20.54 | 20.23 | 20.27 | 1,046,213 | -0.11(-0.53%) |
Mar 21, 2011 | 20.24 | 20.38 | 20.23 | 20.38 | 1,226,317 | +0.20(+0.98%) |
Mar 18, 2011 | 20.00 | 20.21 | 19.93 | 20.18 | 1,334,374 | +0.40(+2.01%) |
Mar 17, 2011 | 19.73 | 19.81 | 19.59 | 19.78 | 957,353 | +0.27(+1.38%) |
Mar 16, 2011 | 19.52 | 19.75 | 19.25 | 19.51 | 2,212,905 | -0.21(-1.07%) |
Mar 15, 2011 | 19.61 | 19.84 | 19.57 | 19.72 | 1,693,240 | -0.43(-2.13%) |
Mar 14, 2011 | 20.07 | 20.17 | 19.84 | 20.15 | 1,432,888 | -0.09(-0.44%) |
Mar 11, 2011 | 19.84 | 20.36 | 19.84 | 20.24 | 963,273 | +0.21(+1.02%) |
Mar 10, 2011 | 20.35 | 20.42 | 19.97 | 20.04 | 1,108,698 | -0.45(-2.22%) |
Mar 09, 2011 | 20.44 | 20.68 | 20.29 | 20.49 | 1,201,330 | -0.04(-0.22%) |
Mar 08, 2011 | 20.21 | 20.59 | 20.10 | 20.54 | 1,458,095 | +0.36(+1.78%) |
Mar 07, 2011 | 20.33 | 20.39 | 20.07 | 20.18 | 1,561,579 | -0.06(-0.32%) |
Mar 04, 2011 | 20.61 | 20.64 | 20.08 | 20.24 | 2,031,446 | -0.29(-1.40%) |
Mar 03, 2011 | 20.89 | 20.95 | 20.48 | 20.53 | 2,247,239 | -0.31(-1.48%) |
Mar 02, 2011 | 20.95 | 21.13 | 20.71 | 20.84 | 1,919,425 | -0.14(-0.67%) |
Mar 01, 2011 | 21.66 | 21.66 | 20.88 | 20.98 | 2,470,439 | -0.74(-3.42%) |
Feb 28, 2011 | 21.32 | 21.72 | 21.32 | 21.72 | 2,256,672 | +0.54(+2.57%) |
Feb 25, 2011 | 20.82 | 21.23 | 20.82 | 21.18 | 1,761,117 | +0.38(+1.85%) |
Feb 24, 2011 | 20.71 | 20.96 | 20.58 | 20.79 | 2,378,076 | +0.15(+0.75%) |
Feb 23, 2011 | 20.37 | 20.67 | 20.33 | 20.64 | 2,422,908 | +0.18(+0.88%) |
Feb 22, 2011 | 20.81 | 20.81 | 20.34 | 20.46 | 1,972,296 | -0.38(-1.84%) |
Feb 18, 2011 | 21.09 | 21.09 | 20.79 | 20.84 | 2,920,266 | +0.11(+0.53%) |
Feb 17, 2011 | 20.72 | 20.79 | 20.63 | 20.73 | 1,788,722 | +0.12(+0.56%) |
Feb 16, 2011 | 20.79 | 20.81 | 20.46 | 20.62 | 1,680,834 | -0.08(-0.40%) |
Feb 15, 2011 | 20.89 | 20.90 | 20.70 | 20.70 | 1,118,960 | -0.18(-0.86%) |
Feb 14, 2011 | 20.88 | 20.96 | 20.84 | 20.88 | 599,005 | -0.01(-0.03%) |
Feb 11, 2011 | 20.72 | 21.07 | 20.68 | 20.89 | 1,025,145 | +0.11(+0.52%) |
Feb 10, 2011 | 20.81 | 20.91 | 20.68 | 20.78 | 1,059,443 | -0.10(-0.46%) |
Feb 09, 2011 | 21.00 | 21.07 | 20.83 | 20.87 | 988,399 | -0.18(-0.85%) |
Feb 08, 2011 | 21.16 | 21.18 | 21.00 | 21.05 | 1,007,121 | -0.09(-0.42%) |
Feb 07, 2011 | 21.32 | 21.32 | 21.14 | 21.14 | 1,150,566 | -0.08(-0.36%) |
Feb 04, 2011 | 21.30 | 21.34 | 21.18 | 21.22 | 1,243,221 | +0.01(+0.03%) |
Feb 03, 2011 | 21.23 | 21.24 | 21.12 | 21.21 | 900,329 | +0.01(+0.03%) |
Feb 02, 2011 | 21.23 | 21.29 | 21.16 | 21.21 | 1,483,326 | +0.04(+0.18%) |