Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.79 | 24.07 | 23.00 | 23.28 | 161,490 | -0.45(-1.90%) |
Apr 28, 2011 | 24.00 | 24.28 | 23.65 | 23.73 | 167,502 | -0.08(-0.34%) |
Apr 27, 2011 | 24.00 | 24.09 | 23.64 | 23.81 | 162,291 | -0.20(-0.83%) |
Apr 26, 2011 | 23.42 | 24.27 | 23.28 | 24.01 | 139,441 | +0.67(+2.87%) |
Apr 25, 2011 | 23.54 | 23.59 | 23.15 | 23.34 | 51,152 | -0.23(-0.98%) |
Apr 21, 2011 | 23.97 | 23.97 | 23.50 | 23.57 | 35,817 | -0.30(-1.26%) |
Apr 20, 2011 | 24.06 | 24.24 | 23.79 | 23.87 | 94,915 | +0.15(+0.63%) |
Apr 19, 2011 | 23.48 | 24.09 | 23.48 | 23.72 | 122,817 | +0.32(+1.37%) |
Apr 18, 2011 | 24.00 | 24.00 | 22.59 | 23.40 | 213,430 | -0.95(-3.90%) |
Apr 15, 2011 | 24.49 | 24.51 | 24.07 | 24.35 | 139,611 | -0.21(-0.86%) |
Apr 14, 2011 | 24.44 | 24.68 | 24.12 | 24.56 | 55,788 | -0.12(-0.49%) |
Apr 13, 2011 | 24.62 | 25.24 | 24.41 | 24.68 | 231,983 | +0.21(+0.86%) |
Apr 12, 2011 | 24.24 | 24.67 | 24.24 | 24.47 | 95,567 | +0.13(+0.53%) |
Apr 11, 2011 | 24.41 | 24.53 | 24.15 | 24.34 | 81,848 | -0.06(-0.25%) |
Apr 08, 2011 | 24.92 | 24.92 | 24.15 | 24.40 | 96,371 | -0.34(-1.37%) |
Apr 07, 2011 | 24.89 | 24.97 | 24.53 | 24.74 | 92,835 | -0.11(-0.44%) |
Apr 06, 2011 | 24.48 | 24.94 | 24.35 | 24.85 | 139,578 | +0.21(+0.85%) |
Apr 05, 2011 | 24.55 | 24.95 | 24.34 | 24.64 | 89,609 | +0.04(+0.16%) |
Apr 04, 2011 | 24.76 | 24.87 | 24.41 | 24.60 | 87,540 | -0.25(-1.01%) |
Apr 01, 2011 | 24.30 | 24.89 | 24.23 | 24.85 | 131,282 | +0.69(+2.86%) |
Mar 31, 2011 | 24.19 | 24.74 | 23.91 | 24.16 | 290,267 | -0.03(-0.12%) |
Mar 30, 2011 | 24.19 | 24.19 | 24.19 | 24.19 | 273,775 | +0.60(+2.54%) |
Mar 29, 2011 | 23.31 | 23.72 | 23.31 | 23.59 | 182,585 | +0.22(+0.94%) |
Mar 28, 2011 | 23.40 | 23.70 | 23.29 | 23.37 | 120,838 | -0.03(-0.13%) |
Mar 25, 2011 | 23.66 | 24.00 | 23.38 | 23.40 | 181,399 | -0.13(-0.55%) |
Mar 24, 2011 | 23.57 | 23.58 | 23.33 | 23.53 | 199,067 | +0.05(+0.21%) |
Mar 23, 2011 | 23.50 | 23.60 | 23.17 | 23.48 | 132,256 | -0.09(-0.38%) |
Mar 22, 2011 | 23.60 | 23.77 | 23.45 | 23.57 | 169,304 | +0.00(+0.00%) |
Mar 21, 2011 | 23.73 | 23.92 | 23.46 | 23.57 | 270,445 | -0.03(-0.13%) |
Mar 18, 2011 | 24.03 | 24.45 | 23.45 | 23.60 | 815,776 | -0.28(-1.17%) |
Mar 17, 2011 | 24.23 | 24.33 | 23.73 | 23.88 | 444,379 | +0.06(+0.25%) |
Mar 16, 2011 | 23.62 | 24.21 | 23.52 | 23.82 | 318,395 | +0.06(+0.25%) |
Mar 15, 2011 | 23.86 | 24.15 | 23.72 | 23.76 | 364,435 | -0.39(-1.61%) |
Mar 14, 2011 | 22.16 | 24.94 | 22.16 | 24.15 | 586,034 | +1.32(+5.78%) |
Mar 11, 2011 | 19.21 | 22.92 | 18.32 | 22.83 | 772,909 | +0.34(+1.51%) |
Mar 10, 2011 | 22.20 | 22.64 | 22.14 | 22.49 | 202,416 | -0.42(-1.83%) |
Mar 09, 2011 | 22.21 | 22.96 | 22.09 | 22.91 | 140,823 | +0.61(+2.74%) |
Mar 08, 2011 | 21.12 | 22.43 | 21.09 | 22.30 | 123,953 | +1.15(+5.44%) |
Mar 07, 2011 | 21.22 | 21.38 | 20.86 | 21.15 | 137,950 | +0.01(+0.05%) |
Mar 04, 2011 | 21.18 | 21.28 | 20.96 | 21.14 | 166,151 | -0.06(-0.28%) |
Mar 03, 2011 | 20.81 | 21.21 | 20.75 | 21.20 | 276,820 | +0.39(+1.87%) |
Mar 02, 2011 | 20.97 | 21.44 | 20.56 | 20.81 | 135,440 | -0.07(-0.34%) |
Mar 01, 2011 | 21.08 | 21.32 | 20.87 | 20.88 | 225,447 | -0.16(-0.76%) |
Feb 28, 2011 | 21.28 | 21.55 | 20.88 | 21.04 | 76,038 | -0.20(-0.94%) |
Feb 25, 2011 | 20.92 | 21.24 | 20.63 | 21.24 | 72,989 | +0.37(+1.77%) |
Feb 24, 2011 | 20.92 | 21.06 | 20.57 | 20.87 | 111,780 | -0.06(-0.29%) |
Feb 23, 2011 | 21.63 | 21.80 | 20.90 | 20.93 | 137,061 | -0.71(-3.28%) |
Feb 22, 2011 | 22.11 | 22.31 | 21.63 | 21.64 | 71,989 | -0.67(-3.00%) |
Feb 18, 2011 | 22.01 | 22.65 | 21.77 | 22.31 | 114,490 | +0.50(+2.29%) |
Feb 17, 2011 | 21.55 | 21.98 | 21.55 | 21.81 | 92,316 | +0.24(+1.11%) |
Feb 16, 2011 | 21.85 | 21.85 | 21.44 | 21.57 | 55,807 | -0.15(-0.69%) |
Feb 15, 2011 | 22.12 | 22.16 | 21.64 | 21.72 | 117,005 | -0.41(-1.85%) |
Feb 14, 2011 | 21.81 | 22.36 | 21.75 | 22.13 | 65,238 | +0.38(+1.75%) |
Feb 11, 2011 | 21.42 | 21.75 | 21.39 | 21.75 | 54,254 | +0.22(+1.02%) |
Feb 10, 2011 | 21.48 | 21.93 | 21.47 | 21.53 | 97,446 | -0.10(-0.46%) |
Feb 09, 2011 | 22.08 | 22.11 | 21.51 | 21.63 | 73,068 | -0.43(-1.95%) |
Feb 08, 2011 | 21.36 | 22.06 | 21.30 | 22.06 | 77,723 | +0.62(+2.89%) |
Feb 07, 2011 | 21.53 | 21.89 | 21.30 | 21.44 | 90,861 | -0.17(-0.79%) |
Feb 04, 2011 | 21.57 | 21.85 | 21.47 | 21.61 | 82,009 | -0.36(-1.64%) |
Feb 03, 2011 | 22.03 | 22.11 | 21.57 | 21.97 | 108,511 | -0.09(-0.41%) |
Feb 02, 2011 | 21.73 | 22.15 | 21.73 | 22.06 | 120,074 | +0.22(+1.01%) |