Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.20 | 24.37 | 24.09 | 24.33 | 346,236 | +0.13(+0.55%) |
Apr 28, 2011 | 23.98 | 24.25 | 23.96 | 24.20 | 430,788 | +0.20(+0.81%) |
Apr 27, 2011 | 23.70 | 24.01 | 23.66 | 24.01 | 434,945 | +0.29(+1.24%) |
Apr 26, 2011 | 23.34 | 23.82 | 23.34 | 23.71 | 605,985 | +0.38(+1.64%) |
Apr 25, 2011 | 23.32 | 23.38 | 23.16 | 23.33 | 235,114 | +0.02(+0.09%) |
Apr 21, 2011 | 23.43 | 23.43 | 23.22 | 23.31 | 325,251 | -0.04(-0.18%) |
Apr 20, 2011 | 23.21 | 23.43 | 23.21 | 23.35 | 332,802 | +0.36(+1.55%) |
Apr 19, 2011 | 22.98 | 23.08 | 22.85 | 22.99 | 209,141 | +0.01(+0.06%) |
Apr 18, 2011 | 23.19 | 23.24 | 22.88 | 22.98 | 383,045 | -0.41(-1.76%) |
Apr 15, 2011 | 23.20 | 23.53 | 23.14 | 23.39 | 170,810 | +0.24(+1.05%) |
Apr 14, 2011 | 22.87 | 23.24 | 22.87 | 23.15 | 298,736 | +0.13(+0.55%) |
Apr 13, 2011 | 23.02 | 23.21 | 23.01 | 23.02 | 292,017 | +0.05(+0.21%) |
Apr 12, 2011 | 23.29 | 23.36 | 22.95 | 22.97 | 331,695 | -0.40(-1.70%) |
Apr 11, 2011 | 23.61 | 23.62 | 23.28 | 23.37 | 245,997 | -0.20(-0.86%) |
Apr 08, 2011 | 23.73 | 23.79 | 23.38 | 23.57 | 241,365 | -0.04(-0.18%) |
Apr 07, 2011 | 23.94 | 24.01 | 23.55 | 23.61 | 382,878 | -0.36(-1.48%) |
Apr 06, 2011 | 24.14 | 24.24 | 23.97 | 23.97 | 418,814 | -0.06(-0.26%) |
Apr 05, 2011 | 23.96 | 24.14 | 23.87 | 24.03 | 302,119 | +0.01(+0.03%) |
Apr 04, 2011 | 24.14 | 24.19 | 23.96 | 24.03 | 383,706 | -0.09(-0.38%) |
Apr 01, 2011 | 23.91 | 24.18 | 23.87 | 24.12 | 367,499 | +0.33(+1.41%) |
Mar 31, 2011 | 23.64 | 23.84 | 23.58 | 23.78 | 367,780 | +0.17(+0.74%) |
Mar 30, 2011 | 23.38 | 23.75 | 23.38 | 23.61 | 374,459 | +0.24(+1.04%) |
Mar 29, 2011 | 23.40 | 23.40 | 23.26 | 23.36 | 545,126 | -0.02(-0.09%) |
Mar 28, 2011 | 23.51 | 23.71 | 23.35 | 23.38 | 332,649 | -0.10(-0.42%) |
Mar 25, 2011 | 23.53 | 23.81 | 23.45 | 23.48 | 346,430 | +0.07(+0.30%) |
Mar 24, 2011 | 23.51 | 23.53 | 23.27 | 23.41 | 268,320 | +0.02(+0.09%) |
Mar 23, 2011 | 23.51 | 23.51 | 23.14 | 23.39 | 309,559 | -0.09(-0.39%) |
Mar 22, 2011 | 23.70 | 23.75 | 23.32 | 23.48 | 587,082 | -0.16(-0.68%) |
Mar 21, 2011 | 23.70 | 23.78 | 23.59 | 23.64 | 494,409 | +0.47(+2.02%) |
Mar 18, 2011 | 23.15 | 23.52 | 23.13 | 23.18 | 459,624 | +0.15(+0.67%) |
Mar 17, 2011 | 23.22 | 23.28 | 22.97 | 23.02 | 456,068 | +0.01(+0.03%) |
Mar 16, 2011 | 23.04 | 23.16 | 22.73 | 23.01 | 752,743 | -0.05(-0.21%) |
Mar 15, 2011 | 22.98 | 23.20 | 22.95 | 23.06 | 612,109 | -0.47(-1.99%) |
Mar 14, 2011 | 23.52 | 23.58 | 23.36 | 23.53 | 640,865 | -0.19(-0.79%) |
Mar 11, 2011 | 23.61 | 23.80 | 23.49 | 23.72 | 453,367 | +0.06(+0.27%) |
Mar 10, 2011 | 24.09 | 24.12 | 23.64 | 23.66 | 667,480 | -0.61(-2.50%) |
Mar 09, 2011 | 24.40 | 24.58 | 24.21 | 24.26 | 681,866 | -0.13(-0.54%) |
Mar 08, 2011 | 24.25 | 24.56 | 24.22 | 24.40 | 618,611 | +0.10(+0.43%) |
Mar 07, 2011 | 24.38 | 24.49 | 24.19 | 24.29 | 1,016,956 | +0.06(+0.23%) |
Mar 04, 2011 | 24.19 | 24.42 | 24.03 | 24.24 | 674,006 | -0.07(-0.29%) |
Mar 03, 2011 | 24.02 | 24.36 | 24.02 | 24.30 | 653,673 | +0.39(+1.63%) |
Mar 02, 2011 | 23.64 | 24.07 | 23.64 | 23.91 | 833,284 | +0.30(+1.27%) |
Mar 01, 2011 | 23.68 | 23.90 | 23.51 | 23.61 | 599,254 | +0.03(+0.12%) |
Feb 28, 2011 | 23.63 | 23.83 | 23.58 | 23.59 | 751,133 | +0.06(+0.27%) |
Feb 25, 2011 | 23.28 | 23.52 | 23.04 | 23.52 | 553,438 | +0.33(+1.41%) |
Feb 24, 2011 | 23.20 | 23.34 | 23.15 | 23.20 | 575,878 | -0.08(-0.33%) |
Feb 23, 2011 | 23.45 | 23.52 | 23.27 | 23.27 | 1,045,528 | -0.25(-1.07%) |
Feb 22, 2011 | 23.28 | 23.64 | 23.28 | 23.52 | 632,696 | -0.04(-0.18%) |
Feb 18, 2011 | 23.43 | 23.57 | 23.34 | 23.57 | 378,194 | +0.14(+0.59%) |
Feb 17, 2011 | 23.28 | 23.48 | 23.28 | 23.43 | 359,817 | +0.11(+0.47%) |
Feb 16, 2011 | 23.28 | 23.37 | 23.17 | 23.32 | 415,071 | +0.12(+0.51%) |
Feb 15, 2011 | 23.11 | 23.39 | 23.10 | 23.20 | 439,084 | +0.07(+0.30%) |
Feb 14, 2011 | 23.13 | 23.21 | 23.04 | 23.13 | 539,638 | +0.00(+0.00%) |
Feb 11, 2011 | 23.21 | 23.24 | 23.12 | 23.13 | 502,993 | -0.15(-0.65%) |
Feb 10, 2011 | 23.00 | 23.35 | 22.91 | 23.28 | 442,197 | +0.23(+1.02%) |
Feb 09, 2011 | 22.99 | 23.18 | 22.79 | 23.05 | 548,053 | -0.08(-0.33%) |
Feb 08, 2011 | 22.99 | 23.16 | 22.96 | 23.12 | 515,602 | +0.17(+0.72%) |
Feb 07, 2011 | 22.92 | 22.96 | 22.88 | 22.96 | 363,587 | +0.12(+0.54%) |
Feb 04, 2011 | 22.85 | 22.89 | 22.74 | 22.83 | 458,228 | -0.03(-0.15%) |
Feb 03, 2011 | 22.83 | 22.92 | 22.79 | 22.87 | 550,799 | +0.01(+0.06%) |
Feb 02, 2011 | 22.92 | 23.00 | 22.80 | 22.85 | 467,579 | -0.06(-0.24%) |