Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.55 | 24.64 | 24.46 | 24.61 | 75,661 | +0.14(+0.58%) |
Apr 28, 2011 | 24.31 | 24.53 | 24.26 | 24.46 | 39,587 | -0.05(-0.19%) |
Apr 27, 2011 | 24.32 | 24.51 | 24.19 | 24.51 | 107,405 | +0.27(+1.11%) |
Apr 26, 2011 | 24.13 | 24.26 | 24.02 | 24.24 | 199,964 | +0.25(+1.04%) |
Apr 25, 2011 | 24.03 | 24.07 | 23.98 | 23.99 | 92,241 | -0.01(-0.03%) |
Apr 21, 2011 | 24.15 | 24.15 | 24.00 | 24.00 | 154,165 | -0.00(-0.01%) |
Apr 20, 2011 | 24.00 | 24.04 | 23.95 | 24.00 | 62,897 | +0.30(+1.28%) |
Apr 19, 2011 | 23.64 | 23.73 | 23.62 | 23.70 | 57,072 | +0.10(+0.43%) |
Apr 18, 2011 | 23.61 | 23.62 | 23.40 | 23.60 | 108,006 | -0.26(-1.11%) |
Apr 15, 2011 | 23.68 | 23.88 | 23.63 | 23.86 | 74,665 | +0.16(+0.67%) |
Apr 14, 2011 | 23.42 | 23.73 | 23.42 | 23.70 | 180,013 | +0.25(+1.05%) |
Apr 13, 2011 | 23.56 | 23.57 | 23.44 | 23.46 | 56,860 | +0.08(+0.34%) |
Apr 12, 2011 | 23.30 | 23.45 | 23.30 | 23.38 | 86,916 | -0.00(-0.02%) |
Apr 11, 2011 | 23.37 | 23.50 | 23.37 | 23.38 | 41,468 | +0.11(+0.45%) |
Apr 08, 2011 | 23.31 | 23.37 | 23.23 | 23.27 | 36,675 | +0.00(+0.02%) |
Apr 07, 2011 | 23.31 | 23.31 | 23.17 | 23.27 | 83,242 | -0.01(-0.03%) |
Apr 06, 2011 | 23.31 | 23.35 | 23.23 | 23.28 | 99,255 | +0.05(+0.23%) |
Apr 05, 2011 | 23.12 | 23.26 | 23.12 | 23.22 | 261,463 | +0.11(+0.49%) |
Apr 04, 2011 | 23.09 | 23.17 | 23.09 | 23.11 | 89,131 | -0.04(-0.19%) |
Apr 01, 2011 | 22.98 | 23.17 | 22.96 | 23.16 | 207,388 | +0.14(+0.61%) |
Mar 31, 2011 | 22.99 | 23.02 | 22.94 | 23.01 | 208,409 | -0.01(-0.04%) |
Mar 30, 2011 | 22.84 | 23.04 | 22.84 | 23.02 | 126,592 | +0.26(+1.15%) |
Mar 29, 2011 | 22.61 | 22.76 | 22.60 | 22.76 | 22,524 | +0.14(+0.63%) |
Mar 28, 2011 | 22.76 | 22.79 | 22.62 | 22.62 | 21,233 | -0.05(-0.24%) |
Mar 25, 2011 | 22.65 | 22.78 | 22.63 | 22.67 | 62,348 | -0.01(-0.06%) |
Mar 24, 2011 | 22.56 | 22.74 | 22.56 | 22.69 | 197,586 | +0.13(+0.58%) |
Mar 23, 2011 | 22.41 | 22.59 | 22.32 | 22.56 | 454,301 | +0.14(+0.61%) |
Mar 22, 2011 | 22.43 | 22.46 | 22.37 | 22.42 | 54,899 | -0.03(-0.15%) |
Mar 21, 2011 | 22.45 | 22.51 | 22.45 | 22.45 | 83,369 | +0.31(+1.39%) |
Mar 18, 2011 | 22.27 | 22.27 | 22.03 | 22.14 | 124,749 | +0.13(+0.58%) |
Mar 17, 2011 | 22.03 | 22.13 | 21.89 | 22.02 | 135,116 | +0.30(+1.39%) |
Mar 16, 2011 | 21.98 | 22.03 | 21.56 | 21.72 | 88,706 | -0.37(-1.67%) |
Mar 15, 2011 | 21.96 | 22.11 | 21.96 | 22.09 | 39,805 | -0.32(-1.42%) |
Mar 14, 2011 | 22.33 | 22.46 | 22.31 | 22.40 | 39,797 | -0.23(-1.01%) |
Mar 11, 2011 | 22.43 | 22.65 | 22.43 | 22.63 | 21,498 | +0.09(+0.39%) |
Mar 10, 2011 | 22.56 | 22.69 | 22.55 | 22.55 | 24,358 | -0.29(-1.27%) |
Mar 09, 2011 | 22.78 | 22.84 | 22.70 | 22.84 | 53,037 | +0.09(+0.40%) |
Mar 08, 2011 | 22.57 | 22.75 | 22.57 | 22.75 | 101,017 | +0.17(+0.76%) |
Mar 07, 2011 | 22.82 | 22.82 | 22.49 | 22.57 | 36,186 | -0.09(-0.38%) |
Mar 04, 2011 | 22.85 | 22.85 | 22.55 | 22.66 | 89,365 | -0.15(-0.67%) |
Mar 03, 2011 | 22.78 | 22.85 | 22.69 | 22.81 | 47,171 | +0.23(+1.03%) |
Mar 02, 2011 | 22.65 | 22.67 | 22.54 | 22.58 | 77,944 | +0.01(+0.05%) |
Mar 01, 2011 | 22.84 | 22.85 | 22.56 | 22.57 | 198,709 | -0.13(-0.58%) |
Feb 28, 2011 | 22.65 | 22.79 | 22.65 | 22.70 | 56,201 | +0.10(+0.46%) |
Feb 25, 2011 | 22.60 | 22.64 | 22.54 | 22.60 | 189,462 | +0.11(+0.50%) |
Feb 24, 2011 | 22.47 | 22.55 | 22.36 | 22.49 | 31,145 | -0.04(-0.18%) |
Feb 23, 2011 | 22.60 | 22.63 | 22.46 | 22.53 | 68,173 | +0.06(+0.27%) |
Feb 22, 2011 | 22.51 | 22.67 | 22.47 | 22.47 | 49,998 | -0.23(-1.02%) |
Feb 18, 2011 | 22.63 | 22.74 | 22.63 | 22.70 | 28,329 | +0.09(+0.38%) |
Feb 17, 2011 | 22.48 | 22.62 | 22.44 | 22.61 | 63,027 | +0.16(+0.71%) |
Feb 16, 2011 | 22.37 | 22.47 | 22.37 | 22.45 | 78,339 | +0.11(+0.47%) |
Feb 15, 2011 | 22.33 | 22.40 | 22.31 | 22.35 | 43,837 | +0.06(+0.26%) |
Feb 14, 2011 | 22.30 | 22.33 | 22.25 | 22.29 | 44,402 | -0.10(-0.44%) |
Feb 11, 2011 | 22.27 | 22.45 | 22.20 | 22.39 | 70,928 | +0.05(+0.24%) |
Feb 10, 2011 | 22.38 | 22.38 | 22.27 | 22.33 | 44,766 | -0.09(-0.40%) |
Feb 09, 2011 | 22.38 | 22.46 | 22.36 | 22.42 | 32,656 | -0.03(-0.15%) |
Feb 08, 2011 | 22.44 | 22.48 | 22.41 | 22.46 | 64,430 | +0.03(+0.13%) |
Feb 07, 2011 | 22.40 | 22.47 | 22.38 | 22.43 | 118,105 | +0.03(+0.13%) |
Feb 04, 2011 | 22.28 | 22.40 | 22.24 | 22.40 | 199,685 | +0.04(+0.19%) |
Feb 03, 2011 | 22.34 | 22.36 | 22.24 | 22.35 | 67,495 | +0.04(+0.18%) |
Feb 02, 2011 | 22.30 | 22.34 | 22.26 | 22.31 | 625,743 | -0.03(-0.13%) |