Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.88 | 22.92 | 22.64 | 22.79 | 127,372 | +0.09(+0.40%) |
Apr 28, 2011 | 23.09 | 23.09 | 22.63 | 22.70 | 160,957 | -0.36(-1.55%) |
Apr 27, 2011 | 23.04 | 23.11 | 22.80 | 23.06 | 62,920 | +0.09(+0.40%) |
Apr 26, 2011 | 22.92 | 23.09 | 22.81 | 22.96 | 108,508 | +0.06(+0.28%) |
Apr 25, 2011 | 23.07 | 23.07 | 22.76 | 22.90 | 81,478 | -0.23(-0.99%) |
Apr 21, 2011 | 22.74 | 23.16 | 22.73 | 23.13 | 78,049 | +0.41(+1.81%) |
Apr 20, 2011 | 22.71 | 23.06 | 22.57 | 22.72 | 149,571 | +0.27(+1.18%) |
Apr 19, 2011 | 23.36 | 23.42 | 22.35 | 22.45 | 276,199 | -0.95(-4.07%) |
Apr 18, 2011 | 23.18 | 23.41 | 22.91 | 23.40 | 100,114 | +0.18(+0.79%) |
Apr 15, 2011 | 23.03 | 23.50 | 23.03 | 23.22 | 134,239 | +0.23(+1.00%) |
Apr 14, 2011 | 22.93 | 23.18 | 22.73 | 22.99 | 155,843 | +0.04(+0.16%) |
Apr 13, 2011 | 22.96 | 23.52 | 22.88 | 22.96 | 236,514 | +0.27(+1.21%) |
Apr 12, 2011 | 23.43 | 23.43 | 22.66 | 22.68 | 246,837 | -0.81(-3.43%) |
Apr 11, 2011 | 23.71 | 23.71 | 23.37 | 23.49 | 109,527 | -0.22(-0.93%) |
Apr 08, 2011 | 23.98 | 24.05 | 23.57 | 23.71 | 127,139 | -0.21(-0.88%) |
Apr 07, 2011 | 24.08 | 24.19 | 23.84 | 23.92 | 209,059 | +0.01(+0.04%) |
Apr 06, 2011 | 23.59 | 23.93 | 23.39 | 23.91 | 184,559 | +0.49(+2.07%) |
Apr 05, 2011 | 23.47 | 23.73 | 23.37 | 23.42 | 173,109 | -0.04(-0.16%) |
Apr 04, 2011 | 23.29 | 23.49 | 23.03 | 23.46 | 133,827 | +0.16(+0.67%) |
Apr 01, 2011 | 23.26 | 23.47 | 23.04 | 23.30 | 81,508 | +0.12(+0.51%) |
Mar 31, 2011 | 23.49 | 23.57 | 23.03 | 23.18 | 138,816 | -0.29(-1.25%) |
Mar 30, 2011 | 22.96 | 23.57 | 22.56 | 23.48 | 436,050 | +0.66(+2.89%) |
Mar 29, 2011 | 22.60 | 22.96 | 22.52 | 22.82 | 172,550 | +0.33(+1.47%) |
Mar 28, 2011 | 22.88 | 23.03 | 22.49 | 22.49 | 147,620 | -0.36(-1.56%) |
Mar 25, 2011 | 22.98 | 23.12 | 22.71 | 22.85 | 194,965 | -0.08(-0.36%) |
Mar 24, 2011 | 23.05 | 23.18 | 22.83 | 22.93 | 159,615 | -0.06(-0.28%) |
Mar 23, 2011 | 22.91 | 23.10 | 22.48 | 22.99 | 158,341 | +0.09(+0.40%) |
Mar 22, 2011 | 22.74 | 22.96 | 22.51 | 22.90 | 147,370 | +0.38(+1.67%) |
Mar 21, 2011 | 22.81 | 22.84 | 22.49 | 22.53 | 167,212 | -0.26(-1.12%) |
Mar 18, 2011 | 23.00 | 23.05 | 22.62 | 22.78 | 207,643 | +0.04(+0.16%) |
Mar 17, 2011 | 22.93 | 23.00 | 22.42 | 22.74 | 262,768 | +0.21(+0.93%) |
Mar 16, 2011 | 22.38 | 23.16 | 22.20 | 22.53 | 504,921 | +0.32(+1.44%) |
Mar 15, 2011 | 22.29 | 22.37 | 21.73 | 22.21 | 362,811 | +0.49(+2.23%) |
Mar 14, 2011 | 21.34 | 21.89 | 21.11 | 21.73 | 370,782 | +0.43(+2.02%) |
Mar 11, 2011 | 21.25 | 21.43 | 21.08 | 21.30 | 189,366 | +0.07(+0.34%) |
Mar 10, 2011 | 21.45 | 21.53 | 21.11 | 21.23 | 310,162 | -0.31(-1.44%) |
Mar 09, 2011 | 21.73 | 21.81 | 21.37 | 21.54 | 573,409 | -0.25(-1.13%) |
Mar 08, 2011 | 21.86 | 22.05 | 21.65 | 21.78 | 295,240 | +0.04(+0.17%) |
Mar 07, 2011 | 22.18 | 22.33 | 21.59 | 21.75 | 268,934 | -0.45(-2.02%) |
Mar 04, 2011 | 22.39 | 22.39 | 21.78 | 22.19 | 147,663 | -0.21(-0.94%) |
Mar 03, 2011 | 22.44 | 22.51 | 22.21 | 22.40 | 168,986 | +0.08(+0.37%) |
Mar 02, 2011 | 22.32 | 22.45 | 22.04 | 22.32 | 285,533 | -0.09(-0.41%) |
Mar 01, 2011 | 22.80 | 23.09 | 22.18 | 22.41 | 365,829 | -0.47(-2.04%) |
Feb 28, 2011 | 22.77 | 23.09 | 22.59 | 22.88 | 379,620 | +0.19(+0.85%) |
Feb 25, 2011 | 22.02 | 22.71 | 21.76 | 22.69 | 337,310 | +0.76(+3.46%) |
Feb 24, 2011 | 22.83 | 22.84 | 21.34 | 21.93 | 1,643,867 | -1.05(-4.57%) |
Feb 23, 2011 | 25.13 | 25.57 | 22.98 | 22.98 | 640,811 | -2.55(-9.98%) |
Feb 22, 2011 | 26.25 | 26.30 | 25.35 | 25.53 | 244,319 | -0.89(-3.39%) |
Feb 18, 2011 | 26.16 | 26.49 | 26.16 | 26.42 | 211,705 | +0.26(+0.98%) |
Feb 17, 2011 | 26.62 | 26.70 | 26.16 | 26.17 | 328,175 | -0.51(-1.92%) |
Feb 16, 2011 | 26.87 | 26.96 | 26.67 | 26.68 | 110,794 | -0.16(-0.58%) |
Feb 15, 2011 | 27.11 | 27.26 | 26.83 | 26.83 | 113,773 | -0.38(-1.41%) |
Feb 14, 2011 | 26.83 | 27.38 | 26.66 | 27.22 | 149,835 | +0.44(+1.64%) |
Feb 11, 2011 | 26.74 | 26.91 | 26.73 | 26.78 | 77,235 | +0.03(+0.10%) |
Feb 10, 2011 | 26.82 | 26.94 | 26.71 | 26.75 | 149,061 | -0.21(-0.78%) |
Feb 09, 2011 | 27.62 | 27.75 | 26.86 | 26.96 | 172,203 | -0.73(-2.64%) |
Feb 08, 2011 | 27.77 | 27.81 | 27.60 | 27.69 | 96,244 | -0.13(-0.46%) |
Feb 07, 2011 | 27.75 | 27.98 | 27.75 | 27.82 | 204,073 | +0.07(+0.26%) |
Feb 04, 2011 | 27.77 | 27.88 | 27.48 | 27.75 | 90,634 | -0.11(-0.39%) |
Feb 03, 2011 | 28.07 | 28.08 | 27.51 | 27.86 | 145,992 | -0.27(-0.97%) |
Feb 02, 2011 | 28.36 | 28.43 | 28.06 | 28.13 | 109,493 | -0.35(-1.22%) |