Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.60 | 21.83 | 21.51 | 21.76 | 210,042 | +0.23(+1.07%) |
Apr 28, 2011 | 21.42 | 21.59 | 21.28 | 21.53 | 192,481 | +0.07(+0.34%) |
Apr 27, 2011 | 21.46 | 21.50 | 21.29 | 21.45 | 262,586 | +0.04(+0.17%) |
Apr 26, 2011 | 21.61 | 21.66 | 21.40 | 21.42 | 308,394 | +0.02(+0.11%) |
Apr 25, 2011 | 21.46 | 21.68 | 21.27 | 21.39 | 252,817 | -0.10(-0.45%) |
Apr 21, 2011 | 22.08 | 22.09 | 21.48 | 21.49 | 450,194 | +0.01(+0.04%) |
Apr 20, 2011 | 21.65 | 21.74 | 21.32 | 21.48 | 261,744 | +0.02(+0.09%) |
Apr 19, 2011 | 21.33 | 21.50 | 21.20 | 21.46 | 227,716 | +0.11(+0.52%) |
Apr 18, 2011 | 21.27 | 21.36 | 20.63 | 21.35 | 432,845 | -0.11(-0.51%) |
Apr 15, 2011 | 21.56 | 21.61 | 21.33 | 21.46 | 558,758 | -0.20(-0.94%) |
Apr 14, 2011 | 21.46 | 21.86 | 21.33 | 21.67 | 201,074 | -0.06(-0.25%) |
Apr 13, 2011 | 21.94 | 22.20 | 21.54 | 21.72 | 211,882 | -0.18(-0.84%) |
Apr 12, 2011 | 22.22 | 22.27 | 21.90 | 21.91 | 199,350 | -0.52(-2.30%) |
Apr 11, 2011 | 22.53 | 22.70 | 22.32 | 22.42 | 137,592 | -0.15(-0.65%) |
Apr 08, 2011 | 23.08 | 23.15 | 22.49 | 22.57 | 228,795 | -0.31(-1.37%) |
Apr 07, 2011 | 23.20 | 23.25 | 22.86 | 22.88 | 162,851 | -0.26(-1.11%) |
Apr 06, 2011 | 23.08 | 23.43 | 23.08 | 23.14 | 337,444 | +0.10(+0.44%) |
Apr 05, 2011 | 23.04 | 23.31 | 22.95 | 23.04 | 239,220 | +0.01(+0.04%) |
Apr 04, 2011 | 23.05 | 23.48 | 22.93 | 23.03 | 399,772 | +0.13(+0.56%) |
Apr 01, 2011 | 22.80 | 23.00 | 22.33 | 22.90 | 199,542 | +0.16(+0.69%) |
Mar 31, 2011 | 22.38 | 22.79 | 22.38 | 22.74 | 279,818 | +0.36(+1.61%) |
Mar 30, 2011 | 22.43 | 22.47 | 22.26 | 22.38 | 935,186 | +0.00(+0.00%) |
Mar 29, 2011 | 22.69 | 22.83 | 22.36 | 22.38 | 408,011 | -0.19(-0.84%) |
Mar 28, 2011 | 22.65 | 22.68 | 22.51 | 22.57 | 187,784 | -0.01(-0.06%) |
Mar 25, 2011 | 22.51 | 22.61 | 22.43 | 22.59 | 543,255 | +0.19(+0.86%) |
Mar 24, 2011 | 22.56 | 22.63 | 22.31 | 22.39 | 378,140 | -0.06(-0.29%) |
Mar 23, 2011 | 22.19 | 22.49 | 22.01 | 22.46 | 341,155 | +0.29(+1.33%) |
Mar 22, 2011 | 21.99 | 22.20 | 21.86 | 22.16 | 233,591 | +0.25(+1.13%) |
Mar 21, 2011 | 21.82 | 21.92 | 21.46 | 21.91 | 165,577 | +0.64(+2.99%) |
Mar 18, 2011 | 21.21 | 21.57 | 21.16 | 21.28 | 766,882 | +0.18(+0.87%) |
Mar 17, 2011 | 21.30 | 21.39 | 21.07 | 21.10 | 275,537 | +0.10(+0.48%) |
Mar 16, 2011 | 20.98 | 21.25 | 20.79 | 20.99 | 368,304 | -0.06(-0.31%) |
Mar 15, 2011 | 20.61 | 21.21 | 20.48 | 21.06 | 273,063 | -0.18(-0.87%) |
Mar 14, 2011 | 21.15 | 21.35 | 20.87 | 21.24 | 277,325 | -0.05(-0.22%) |
Mar 11, 2011 | 21.05 | 21.41 | 20.76 | 21.29 | 271,431 | +0.05(+0.22%) |
Mar 10, 2011 | 21.54 | 21.54 | 21.15 | 21.24 | 358,578 | -0.52(-2.41%) |
Mar 09, 2011 | 21.60 | 21.91 | 21.43 | 21.77 | 260,753 | +0.20(+0.94%) |
Mar 08, 2011 | 21.19 | 21.80 | 20.78 | 21.56 | 385,115 | +0.48(+2.27%) |
Mar 07, 2011 | 21.29 | 21.59 | 20.87 | 21.09 | 400,642 | -0.20(-0.95%) |
Mar 04, 2011 | 21.12 | 21.38 | 21.10 | 21.29 | 233,581 | +0.15(+0.70%) |
Mar 03, 2011 | 20.88 | 21.38 | 20.84 | 21.14 | 295,251 | +0.31(+1.50%) |
Mar 02, 2011 | 20.95 | 21.15 | 20.63 | 20.83 | 209,401 | -0.18(-0.88%) |
Mar 01, 2011 | 21.87 | 21.87 | 20.94 | 21.01 | 271,793 | -0.64(-2.94%) |
Feb 28, 2011 | 21.93 | 21.93 | 21.50 | 21.65 | 321,641 | +0.24(+1.12%) |
Feb 25, 2011 | 21.20 | 21.45 | 21.18 | 21.41 | 203,893 | +0.22(+1.04%) |
Feb 24, 2011 | 21.03 | 21.40 | 20.73 | 21.19 | 368,860 | +0.22(+1.05%) |
Feb 23, 2011 | 21.46 | 21.67 | 20.91 | 20.97 | 323,165 | -0.45(-2.11%) |
Feb 22, 2011 | 21.25 | 21.68 | 21.23 | 21.42 | 390,487 | -0.08(-0.39%) |
Feb 18, 2011 | 21.66 | 21.66 | 21.20 | 21.50 | 374,468 | +0.01(+0.04%) |
Feb 17, 2011 | 21.40 | 21.65 | 21.14 | 21.49 | 1,338,057 | -0.41(-1.85%) |
Feb 16, 2011 | 21.93 | 21.93 | 21.60 | 21.90 | 201,464 | +0.14(+0.64%) |
Feb 15, 2011 | 22.09 | 22.31 | 21.76 | 21.76 | 363,338 | -0.32(-1.46%) |
Feb 14, 2011 | 22.14 | 22.46 | 21.89 | 22.08 | 286,384 | +0.05(+0.21%) |
Feb 11, 2011 | 21.74 | 22.11 | 21.74 | 22.03 | 191,466 | +0.17(+0.76%) |
Feb 10, 2011 | 21.55 | 21.97 | 21.52 | 21.87 | 221,157 | +0.22(+1.02%) |
Feb 09, 2011 | 21.89 | 22.28 | 21.59 | 21.65 | 292,331 | -0.22(-1.01%) |
Feb 08, 2011 | 21.98 | 22.03 | 21.63 | 21.87 | 474,755 | -0.23(-1.04%) |
Feb 07, 2011 | 22.19 | 22.34 | 22.02 | 22.10 | 320,646 | +0.00(+0.00%) |
Feb 04, 2011 | 21.86 | 22.15 | 21.72 | 22.10 | 507,022 | +0.29(+1.31%) |
Feb 03, 2011 | 22.03 | 22.18 | 21.29 | 21.81 | 784,396 | -0.50(-2.23%) |
Feb 02, 2011 | 22.63 | 22.68 | 22.03 | 22.31 | 514,452 | -0.30(-1.34%) |