Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.47 | 21.60 | 21.41 | 21.60 | 1,231,700 | +0.05(+0.24%) |
Apr 28, 2011 | 21.26 | 21.65 | 21.24 | 21.54 | 1,413,976 | +0.23(+1.08%) |
Apr 27, 2011 | 21.33 | 21.43 | 20.99 | 21.31 | 1,939,001 | +0.01(+0.06%) |
Apr 26, 2011 | 20.95 | 21.31 | 20.83 | 21.30 | 1,200,505 | +0.40(+1.90%) |
Apr 25, 2011 | 21.01 | 21.04 | 20.85 | 20.90 | 780,708 | -0.12(-0.55%) |
Apr 21, 2011 | 20.97 | 21.04 | 20.74 | 21.02 | 786,094 | +0.21(+1.02%) |
Apr 20, 2011 | 20.71 | 20.82 | 20.56 | 20.81 | 1,476,173 | +0.32(+1.56%) |
Apr 19, 2011 | 20.44 | 20.63 | 20.35 | 20.49 | 1,601,598 | +0.11(+0.53%) |
Apr 18, 2011 | 19.91 | 20.39 | 19.91 | 20.38 | 1,093,561 | +0.19(+0.95%) |
Apr 15, 2011 | 20.20 | 20.31 | 20.05 | 20.19 | 1,067,232 | -0.08(-0.38%) |
Apr 14, 2011 | 19.95 | 20.33 | 19.93 | 20.26 | 1,057,240 | +0.18(+0.89%) |
Apr 13, 2011 | 20.29 | 20.42 | 20.07 | 20.08 | 1,022,560 | -0.15(-0.73%) |
Apr 12, 2011 | 20.40 | 20.45 | 20.09 | 20.23 | 1,122,667 | -0.28(-1.37%) |
Apr 11, 2011 | 20.79 | 20.79 | 20.43 | 20.51 | 1,031,524 | -0.22(-1.08%) |
Apr 08, 2011 | 20.65 | 20.95 | 20.54 | 20.74 | 1,373,541 | +0.26(+1.25%) |
Apr 07, 2011 | 20.97 | 21.02 | 20.48 | 20.48 | 1,312,055 | -0.56(-2.68%) |
Apr 06, 2011 | 21.04 | 21.11 | 20.79 | 21.04 | 1,173,964 | +0.14(+0.67%) |
Apr 05, 2011 | 21.01 | 21.02 | 20.82 | 20.90 | 918,347 | -0.13(-0.61%) |
Apr 04, 2011 | 20.76 | 21.09 | 20.76 | 21.03 | 1,058,397 | +0.19(+0.89%) |
Apr 01, 2011 | 20.86 | 21.06 | 20.73 | 20.85 | 947,111 | +0.08(+0.37%) |
Mar 31, 2011 | 20.67 | 20.85 | 20.55 | 20.77 | 1,327,344 | +0.12(+0.56%) |
Mar 30, 2011 | 20.47 | 20.81 | 20.47 | 20.65 | 1,155,567 | +0.35(+1.70%) |
Mar 29, 2011 | 20.12 | 20.43 | 20.05 | 20.31 | 1,555,905 | +0.24(+1.21%) |
Mar 28, 2011 | 20.19 | 20.49 | 20.06 | 20.07 | 928,976 | -0.08(-0.38%) |
Mar 25, 2011 | 20.20 | 20.46 | 20.12 | 20.14 | 1,031,964 | -0.01(-0.06%) |
Mar 24, 2011 | 20.25 | 20.27 | 20.02 | 20.15 | 1,052,011 | +0.03(+0.16%) |
Mar 23, 2011 | 20.28 | 20.36 | 20.01 | 20.12 | 2,004,339 | -0.12(-0.57%) |
Mar 22, 2011 | 20.44 | 20.51 | 20.20 | 20.24 | 1,047,674 | -0.11(-0.53%) |
Mar 21, 2011 | 20.21 | 20.35 | 20.21 | 20.35 | 1,228,030 | +0.20(+0.98%) |
Mar 18, 2011 | 19.98 | 20.18 | 19.90 | 20.15 | 1,336,237 | +0.40(+2.01%) |
Mar 17, 2011 | 19.71 | 19.78 | 19.56 | 19.75 | 958,690 | +0.27(+1.38%) |
Mar 16, 2011 | 19.49 | 19.72 | 19.23 | 19.48 | 2,215,995 | -0.21(-1.07%) |
Mar 15, 2011 | 19.59 | 19.82 | 19.55 | 19.69 | 1,695,605 | -0.43(-2.13%) |
Mar 14, 2011 | 20.04 | 20.14 | 19.81 | 20.12 | 1,434,889 | -0.09(-0.44%) |
Mar 11, 2011 | 19.82 | 20.33 | 19.82 | 20.21 | 964,618 | +0.20(+1.02%) |
Mar 10, 2011 | 20.32 | 20.39 | 19.94 | 20.01 | 1,110,246 | -0.45(-2.22%) |
Mar 09, 2011 | 20.41 | 20.65 | 20.26 | 20.46 | 1,203,008 | -0.04(-0.22%) |
Mar 08, 2011 | 20.19 | 20.56 | 20.07 | 20.51 | 1,460,132 | +0.36(+1.78%) |
Mar 07, 2011 | 20.30 | 20.37 | 20.05 | 20.15 | 1,563,760 | -0.06(-0.32%) |
Mar 04, 2011 | 20.58 | 20.62 | 20.05 | 20.21 | 2,034,283 | -0.29(-1.40%) |
Mar 03, 2011 | 20.86 | 20.92 | 20.45 | 20.50 | 2,250,377 | -0.31(-1.48%) |
Mar 02, 2011 | 20.92 | 21.10 | 20.68 | 20.81 | 1,922,105 | -0.14(-0.67%) |
Mar 01, 2011 | 21.63 | 21.63 | 20.85 | 20.95 | 2,473,890 | -0.74(-3.42%) |
Feb 28, 2011 | 21.29 | 21.69 | 21.29 | 21.69 | 2,259,824 | +0.54(+2.57%) |
Feb 25, 2011 | 20.79 | 21.20 | 20.79 | 21.15 | 1,763,577 | +0.38(+1.85%) |
Feb 24, 2011 | 20.69 | 20.94 | 20.55 | 20.76 | 2,381,397 | +0.15(+0.75%) |
Feb 23, 2011 | 20.34 | 20.64 | 20.30 | 20.61 | 2,426,291 | +0.18(+0.88%) |
Feb 22, 2011 | 20.78 | 20.78 | 20.31 | 20.43 | 1,975,050 | -0.38(-1.84%) |
Feb 18, 2011 | 21.06 | 21.06 | 20.76 | 20.81 | 2,924,345 | +0.11(+0.52%) |
Feb 17, 2011 | 20.69 | 20.76 | 20.60 | 20.71 | 1,791,220 | +0.12(+0.56%) |
Feb 16, 2011 | 20.76 | 20.78 | 20.43 | 20.59 | 1,683,181 | -0.08(-0.40%) |
Feb 15, 2011 | 20.86 | 20.87 | 20.67 | 20.67 | 1,120,522 | -0.18(-0.86%) |
Feb 14, 2011 | 20.85 | 20.93 | 20.81 | 20.85 | 599,841 | -0.01(-0.03%) |
Feb 11, 2011 | 20.69 | 21.04 | 20.65 | 20.86 | 1,026,576 | +0.11(+0.52%) |
Feb 10, 2011 | 20.78 | 20.88 | 20.65 | 20.75 | 1,060,923 | -0.10(-0.46%) |
Feb 09, 2011 | 20.97 | 21.04 | 20.80 | 20.85 | 989,779 | -0.18(-0.85%) |
Feb 08, 2011 | 21.13 | 21.15 | 20.97 | 21.02 | 1,008,528 | -0.09(-0.42%) |
Feb 07, 2011 | 21.29 | 21.29 | 21.11 | 21.11 | 1,152,173 | -0.08(-0.36%) |
Feb 04, 2011 | 21.27 | 21.31 | 21.15 | 21.19 | 1,244,958 | +0.01(+0.03%) |
Feb 03, 2011 | 21.20 | 21.21 | 21.10 | 21.18 | 901,586 | +0.01(+0.03%) |
Feb 02, 2011 | 21.20 | 21.26 | 21.13 | 21.18 | 1,485,398 | +0.04(+0.18%) |