Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.05 | 21.06 | 20.53 | 20.60 | 576,716 | -0.43(-2.04%) |
Apr 28, 2011 | 21.06 | 21.20 | 20.60 | 21.03 | 514,873 | -0.14(-0.64%) |
Apr 27, 2011 | 20.93 | 21.19 | 20.82 | 21.17 | 321,906 | +0.27(+1.29%) |
Apr 26, 2011 | 20.24 | 21.01 | 19.98 | 20.90 | 652,983 | +0.58(+2.84%) |
Apr 25, 2011 | 20.25 | 20.57 | 19.82 | 20.32 | 498,018 | -0.06(-0.29%) |
Apr 21, 2011 | 20.50 | 20.71 | 20.09 | 20.38 | 544,797 | -0.21(-1.03%) |
Apr 20, 2011 | 19.25 | 20.78 | 19.24 | 20.59 | 7,322,449 | +1.34(+6.94%) |
Apr 19, 2011 | 19.76 | 19.76 | 19.17 | 19.26 | 685,867 | -0.59(-2.99%) |
Apr 18, 2011 | 19.76 | 19.90 | 19.52 | 19.85 | 481,081 | -0.02(-0.09%) |
Apr 15, 2011 | 19.53 | 19.90 | 19.52 | 19.87 | 528,006 | +0.29(+1.50%) |
Apr 14, 2011 | 19.55 | 19.76 | 18.83 | 19.57 | 490,028 | -0.15(-0.78%) |
Apr 13, 2011 | 19.26 | 19.85 | 19.26 | 19.73 | 347,500 | +0.44(+2.29%) |
Apr 12, 2011 | 19.39 | 19.57 | 18.64 | 19.29 | 342,981 | -0.16(-0.85%) |
Apr 11, 2011 | 19.65 | 19.75 | 19.30 | 19.45 | 149,147 | -0.25(-1.28%) |
Apr 08, 2011 | 19.89 | 19.89 | 19.51 | 19.70 | 158,011 | -0.06(-0.33%) |
Apr 07, 2011 | 19.82 | 19.82 | 19.59 | 19.77 | 145,809 | -0.10(-0.50%) |
Apr 06, 2011 | 20.04 | 20.30 | 19.67 | 19.87 | 239,737 | -0.11(-0.53%) |
Apr 05, 2011 | 19.89 | 20.09 | 19.39 | 19.98 | 447,493 | +0.04(+0.21%) |
Apr 04, 2011 | 21.48 | 21.48 | 19.75 | 19.93 | 1,168,835 | -1.27(-5.99%) |
Apr 01, 2011 | 21.29 | 21.61 | 21.00 | 21.20 | 662,795 | -0.12(-0.55%) |
Mar 31, 2011 | 20.85 | 21.38 | 20.54 | 21.32 | 3,043,697 | +0.44(+2.08%) |
Mar 30, 2011 | 20.88 | 21.14 | 20.63 | 20.89 | 290,945 | +0.08(+0.40%) |
Mar 29, 2011 | 20.70 | 21.00 | 20.56 | 20.80 | 154,370 | +0.11(+0.51%) |
Mar 28, 2011 | 20.80 | 20.84 | 20.48 | 20.70 | 317,600 | -0.10(-0.48%) |
Mar 25, 2011 | 20.49 | 20.97 | 20.48 | 20.80 | 184,023 | +0.35(+1.73%) |
Mar 24, 2011 | 20.58 | 20.59 | 20.12 | 20.45 | 278,625 | -0.12(-0.60%) |
Mar 23, 2011 | 21.59 | 21.59 | 20.27 | 20.57 | 615,827 | -0.76(-3.56%) |
Mar 22, 2011 | 20.95 | 21.43 | 20.50 | 21.33 | 189,863 | +0.45(+2.14%) |
Mar 21, 2011 | 20.64 | 21.02 | 20.56 | 20.88 | 199,284 | +0.39(+1.92%) |
Mar 18, 2011 | 19.71 | 20.88 | 19.57 | 20.49 | 1,844,183 | +0.86(+4.41%) |
Mar 17, 2011 | 19.12 | 19.64 | 19.07 | 19.62 | 402,196 | +0.68(+3.57%) |
Mar 16, 2011 | 18.92 | 19.74 | 18.72 | 18.95 | 806,363 | +0.15(+0.81%) |
Mar 15, 2011 | 18.54 | 19.10 | 18.54 | 18.79 | 910,205 | -0.06(-0.34%) |
Mar 14, 2011 | 18.97 | 19.16 | 18.75 | 18.86 | 540,225 | -0.18(-0.93%) |
Mar 11, 2011 | 18.83 | 19.23 | 18.12 | 19.03 | 843,690 | +0.09(+0.47%) |
Mar 10, 2011 | 19.40 | 19.45 | 18.66 | 18.95 | 706,198 | -0.57(-2.92%) |
Mar 09, 2011 | 19.79 | 19.94 | 19.24 | 19.52 | 464,872 | -0.24(-1.22%) |
Mar 08, 2011 | 19.87 | 19.93 | 19.60 | 19.76 | 424,832 | -0.22(-1.09%) |
Mar 07, 2011 | 19.52 | 20.00 | 19.52 | 19.98 | 346,710 | +0.43(+2.20%) |
Mar 04, 2011 | 19.25 | 19.79 | 19.20 | 19.55 | 129,161 | +0.29(+1.50%) |
Mar 03, 2011 | 19.49 | 19.66 | 19.24 | 19.26 | 279,362 | -0.15(-0.76%) |
Mar 02, 2011 | 19.18 | 19.67 | 19.01 | 19.40 | 290,361 | +0.22(+1.17%) |
Mar 01, 2011 | 19.40 | 19.56 | 18.79 | 19.18 | 175,512 | -0.10(-0.52%) |
Feb 28, 2011 | 19.25 | 19.36 | 19.03 | 19.28 | 62,058 | +0.10(+0.52%) |
Feb 25, 2011 | 18.83 | 19.25 | 18.83 | 19.18 | 171,686 | +0.33(+1.75%) |
Feb 24, 2011 | 18.96 | 18.97 | 18.62 | 18.85 | 249,928 | +0.06(+0.31%) |
Feb 23, 2011 | 18.83 | 18.89 | 18.54 | 18.79 | 122,470 | +0.02(+0.09%) |
Feb 22, 2011 | 19.14 | 19.20 | 18.47 | 18.77 | 292,726 | -0.25(-1.33%) |
Feb 18, 2011 | 18.95 | 19.39 | 18.88 | 19.03 | 271,138 | +0.14(+0.75%) |
Feb 17, 2011 | 18.97 | 19.00 | 18.60 | 18.89 | 155,419 | -0.07(-0.37%) |
Feb 16, 2011 | 18.98 | 19.06 | 18.83 | 18.96 | 375,092 | +0.20(+1.07%) |
Feb 15, 2011 | 18.59 | 18.78 | 18.53 | 18.76 | 342,437 | +0.26(+1.40%) |
Feb 14, 2011 | 18.44 | 18.96 | 18.40 | 18.50 | 373,636 | +0.25(+1.35%) |
Feb 11, 2011 | 18.33 | 18.33 | 18.07 | 18.25 | 132,931 | +0.02(+0.13%) |
Feb 10, 2011 | 18.39 | 18.67 | 17.96 | 18.23 | 125,828 | -0.22(-1.21%) |
Feb 09, 2011 | 18.47 | 18.53 | 18.33 | 18.45 | 76,559 | +0.09(+0.51%) |
Feb 08, 2011 | 17.67 | 18.58 | 17.62 | 18.36 | 459,788 | +0.71(+4.00%) |
Feb 07, 2011 | 17.76 | 18.09 | 17.65 | 17.65 | 165,157 | -0.01(-0.07%) |
Feb 04, 2011 | 17.40 | 17.69 | 17.29 | 17.66 | 223,448 | +0.38(+2.18%) |
Feb 03, 2011 | 17.86 | 17.98 | 17.21 | 17.29 | 489,305 | -0.46(-2.59%) |
Feb 02, 2011 | 17.91 | 18.49 | 17.67 | 17.75 | 150,496 | -0.29(-1.60%) |