Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.16 | 24.51 | 23.84 | 24.51 | 68,298 | +0.35(+1.43%) |
Apr 28, 2011 | 24.21 | 24.21 | 24.06 | 24.16 | 56,934 | -0.07(-0.27%) |
Apr 27, 2011 | 24.21 | 24.27 | 24.15 | 24.23 | 31,137 | +0.04(+0.18%) |
Apr 26, 2011 | 24.29 | 24.34 | 24.01 | 24.19 | 68,202 | -0.11(-0.45%) |
Apr 25, 2011 | 24.23 | 24.45 | 24.08 | 24.29 | 71,240 | +0.33(+1.36%) |
Apr 21, 2011 | 23.41 | 24.08 | 23.19 | 23.97 | 74,304 | +0.74(+3.17%) |
Apr 20, 2011 | 23.43 | 23.43 | 22.65 | 23.23 | 164,547 | -0.13(-0.56%) |
Apr 19, 2011 | 23.08 | 23.62 | 23.08 | 23.36 | 48,132 | +0.26(+1.13%) |
Apr 18, 2011 | 23.23 | 23.30 | 22.76 | 23.10 | 39,881 | -0.28(-1.21%) |
Apr 15, 2011 | 23.43 | 23.47 | 23.19 | 23.38 | 28,350 | -0.07(-0.28%) |
Apr 14, 2011 | 23.12 | 23.71 | 22.97 | 23.45 | 50,701 | +0.30(+1.31%) |
Apr 13, 2011 | 22.91 | 23.43 | 22.41 | 23.15 | 77,229 | +0.20(+0.85%) |
Apr 12, 2011 | 23.84 | 23.84 | 22.21 | 22.95 | 95,374 | -0.89(-3.73%) |
Apr 11, 2011 | 24.08 | 24.34 | 23.75 | 23.84 | 52,406 | -0.15(-0.63%) |
Apr 08, 2011 | 23.90 | 24.14 | 23.86 | 23.99 | 42,054 | +0.15(+0.64%) |
Apr 07, 2011 | 23.88 | 24.08 | 23.75 | 23.84 | 83,710 | +0.00(+0.00%) |
Apr 06, 2011 | 23.82 | 23.90 | 23.73 | 23.84 | 76,442 | +0.04(+0.18%) |
Apr 05, 2011 | 23.12 | 23.80 | 22.76 | 23.80 | 78,544 | +0.69(+3.00%) |
Apr 04, 2011 | 23.04 | 23.30 | 23.00 | 23.10 | 55,068 | -0.04(-0.19%) |
Apr 01, 2011 | 23.10 | 23.30 | 22.47 | 23.15 | 120,083 | +0.15(+0.66%) |
Mar 31, 2011 | 22.86 | 23.43 | 22.44 | 22.99 | 64,499 | +0.22(+0.95%) |
Mar 30, 2011 | 22.78 | 22.86 | 22.11 | 22.78 | 76,999 | +0.67(+3.04%) |
Mar 29, 2011 | 22.26 | 22.45 | 22.11 | 22.11 | 47,395 | -0.07(-0.29%) |
Mar 28, 2011 | 22.45 | 22.50 | 22.02 | 22.17 | 69,070 | -0.15(-0.68%) |
Mar 25, 2011 | 21.67 | 22.47 | 21.65 | 22.32 | 88,613 | +0.61(+2.79%) |
Mar 24, 2011 | 21.65 | 21.89 | 21.65 | 21.72 | 38,753 | +0.02(+0.10%) |
Mar 23, 2011 | 21.54 | 21.78 | 21.54 | 21.69 | 33,571 | +0.06(+0.30%) |
Mar 22, 2011 | 21.52 | 21.67 | 21.24 | 21.63 | 33,100 | +0.04(+0.20%) |
Mar 21, 2011 | 21.39 | 21.63 | 21.17 | 21.59 | 58,620 | +0.54(+2.57%) |
Mar 18, 2011 | 21.04 | 21.22 | 20.65 | 21.04 | 42,218 | +0.02(+0.10%) |
Mar 17, 2011 | 20.57 | 21.05 | 20.39 | 21.02 | 64,696 | +0.63(+3.08%) |
Mar 16, 2011 | 20.16 | 20.63 | 20.07 | 20.39 | 57,701 | +0.13(+0.65%) |
Mar 15, 2011 | 20.37 | 20.50 | 20.00 | 20.26 | 100,980 | -0.35(-1.69%) |
Mar 14, 2011 | 20.63 | 20.74 | 20.48 | 20.61 | 44,897 | -0.11(-0.52%) |
Mar 11, 2011 | 20.52 | 20.98 | 20.48 | 20.72 | 27,028 | +0.02(+0.10%) |
Mar 10, 2011 | 21.07 | 21.07 | 20.52 | 20.70 | 82,965 | -0.41(-1.95%) |
Mar 09, 2011 | 20.98 | 21.33 | 20.98 | 21.11 | 42,704 | +0.04(+0.21%) |
Mar 08, 2011 | 20.81 | 21.07 | 20.57 | 21.07 | 48,934 | +0.20(+0.93%) |
Mar 07, 2011 | 20.96 | 21.30 | 20.67 | 20.87 | 33,018 | +0.02(+0.10%) |
Mar 04, 2011 | 20.89 | 21.04 | 20.59 | 20.85 | 53,191 | +0.09(+0.42%) |
Mar 03, 2011 | 20.85 | 21.07 | 20.26 | 20.76 | 91,429 | -0.02(-0.10%) |
Mar 02, 2011 | 19.96 | 21.02 | 19.96 | 20.78 | 97,437 | -0.30(-1.44%) |
Mar 01, 2011 | 21.00 | 21.35 | 21.00 | 21.09 | 50,558 | +0.02(+0.10%) |
Feb 28, 2011 | 21.43 | 21.50 | 21.00 | 21.07 | 87,015 | -0.35(-1.62%) |
Feb 25, 2011 | 21.46 | 21.61 | 21.37 | 21.41 | 72,250 | -0.04(-0.20%) |
Feb 24, 2011 | 21.26 | 21.50 | 21.26 | 21.46 | 72,178 | +0.20(+0.92%) |
Feb 23, 2011 | 21.35 | 21.61 | 21.24 | 21.26 | 102,615 | -0.20(-0.91%) |
Feb 22, 2011 | 21.26 | 21.48 | 21.04 | 21.46 | 106,458 | +0.20(+0.92%) |
Feb 18, 2011 | 21.04 | 21.56 | 21.04 | 21.26 | 44,399 | +0.11(+0.51%) |
Feb 17, 2011 | 21.50 | 21.50 | 21.11 | 21.15 | 38,040 | -0.30(-1.41%) |
Feb 16, 2011 | 21.46 | 21.56 | 21.26 | 21.46 | 59,543 | +0.13(+0.61%) |
Feb 15, 2011 | 21.33 | 21.43 | 20.81 | 21.33 | 47,348 | +0.02(+0.10%) |
Feb 14, 2011 | 21.00 | 21.35 | 20.96 | 21.30 | 54,505 | +0.26(+1.24%) |
Feb 11, 2011 | 20.78 | 21.37 | 20.70 | 21.04 | 50,981 | +0.09(+0.41%) |
Feb 10, 2011 | 21.02 | 21.20 | 20.70 | 20.96 | 73,038 | -0.15(-0.72%) |
Feb 09, 2011 | 20.81 | 21.35 | 20.76 | 21.11 | 93,110 | +0.32(+1.56%) |
Feb 08, 2011 | 20.83 | 21.02 | 20.63 | 20.78 | 65,883 | -0.04(-0.21%) |
Feb 07, 2011 | 20.72 | 20.94 | 20.70 | 20.83 | 64,433 | +0.07(+0.31%) |
Feb 04, 2011 | 20.94 | 21.09 | 20.59 | 20.76 | 72,838 | -0.17(-0.83%) |
Feb 03, 2011 | 20.74 | 21.02 | 20.63 | 20.94 | 75,761 | +0.04(+0.21%) |
Feb 02, 2011 | 21.41 | 21.52 | 20.65 | 20.89 | 129,977 | -0.71(-3.29%) |