Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.19 | 21.60 | 20.89 | 21.43 | 41,467 | +0.07(+0.34%) |
Apr 28, 2011 | 21.47 | 21.52 | 20.86 | 21.36 | 92,806 | -0.10(-0.48%) |
Apr 27, 2011 | 21.52 | 21.54 | 21.13 | 21.46 | 15,859 | -0.10(-0.44%) |
Apr 26, 2011 | 20.64 | 21.78 | 20.64 | 21.56 | 51,331 | +1.20(+5.88%) |
Apr 25, 2011 | 20.31 | 20.37 | 20.07 | 20.36 | 12,539 | +0.14(+0.67%) |
Apr 21, 2011 | 20.14 | 20.22 | 19.88 | 20.22 | 12,063 | +0.20(+1.00%) |
Apr 20, 2011 | 19.99 | 20.07 | 19.80 | 20.03 | 24,931 | +0.30(+1.50%) |
Apr 19, 2011 | 19.78 | 19.79 | 19.59 | 19.73 | 23,617 | +0.01(+0.04%) |
Apr 18, 2011 | 19.63 | 19.93 | 19.26 | 19.72 | 32,584 | -0.10(-0.48%) |
Apr 15, 2011 | 19.04 | 19.84 | 19.04 | 19.82 | 29,909 | +0.77(+4.06%) |
Apr 14, 2011 | 19.24 | 19.58 | 18.44 | 19.04 | 105,492 | -0.42(-2.17%) |
Apr 13, 2011 | 20.45 | 20.45 | 19.40 | 19.47 | 46,610 | -0.68(-3.37%) |
Apr 12, 2011 | 20.44 | 20.71 | 20.10 | 20.14 | 41,597 | -0.54(-2.60%) |
Apr 11, 2011 | 21.09 | 21.11 | 20.68 | 20.68 | 16,569 | -0.29(-1.36%) |
Apr 08, 2011 | 21.75 | 21.75 | 20.91 | 20.97 | 6,988 | -0.54(-2.50%) |
Apr 07, 2011 | 21.59 | 21.68 | 21.49 | 21.51 | 9,006 | -0.06(-0.29%) |
Apr 06, 2011 | 21.64 | 21.70 | 21.55 | 21.57 | 9,852 | +0.00(+0.00%) |
Apr 05, 2011 | 21.55 | 21.90 | 21.42 | 21.57 | 45,717 | -0.09(-0.44%) |
Apr 04, 2011 | 21.76 | 21.76 | 21.42 | 21.67 | 16,395 | -0.07(-0.33%) |
Apr 01, 2011 | 21.93 | 22.04 | 21.63 | 21.74 | 18,121 | -0.10(-0.47%) |
Mar 31, 2011 | 21.75 | 21.89 | 21.50 | 21.84 | 17,725 | -0.03(-0.14%) |
Mar 30, 2011 | 21.82 | 21.97 | 21.75 | 21.87 | 21,156 | +0.09(+0.40%) |
Mar 29, 2011 | 20.98 | 21.98 | 20.91 | 21.78 | 58,122 | +0.78(+3.69%) |
Mar 28, 2011 | 21.07 | 21.36 | 20.99 | 21.01 | 21,292 | -0.02(-0.11%) |
Mar 25, 2011 | 20.93 | 21.08 | 20.70 | 21.03 | 21,791 | +0.27(+1.30%) |
Mar 24, 2011 | 20.98 | 21.02 | 20.71 | 20.76 | 19,624 | -0.10(-0.46%) |
Mar 23, 2011 | 20.41 | 20.98 | 20.41 | 20.86 | 34,311 | +0.34(+1.66%) |
Mar 22, 2011 | 20.36 | 20.58 | 20.28 | 20.52 | 13,883 | +0.13(+0.62%) |
Mar 21, 2011 | 20.30 | 20.44 | 20.11 | 20.39 | 30,334 | +0.71(+3.62%) |
Mar 18, 2011 | 19.30 | 19.73 | 19.30 | 19.68 | 41,443 | +0.55(+2.86%) |
Mar 17, 2011 | 19.38 | 19.57 | 19.03 | 19.13 | 15,459 | +0.21(+1.09%) |
Mar 16, 2011 | 18.90 | 19.30 | 18.76 | 18.93 | 27,674 | -0.07(-0.38%) |
Mar 15, 2011 | 18.95 | 19.12 | 18.90 | 19.00 | 19,742 | -0.13(-0.66%) |
Mar 14, 2011 | 18.87 | 19.31 | 18.86 | 19.12 | 15,212 | -0.02(-0.08%) |
Mar 11, 2011 | 19.16 | 19.41 | 19.00 | 19.14 | 20,187 | -0.05(-0.25%) |
Mar 10, 2011 | 20.01 | 20.02 | 19.19 | 19.19 | 60,034 | -1.07(-5.28%) |
Mar 09, 2011 | 20.49 | 20.49 | 20.19 | 20.26 | 16,603 | -0.21(-1.04%) |
Mar 08, 2011 | 20.20 | 20.81 | 20.14 | 20.47 | 35,967 | +0.34(+1.69%) |
Mar 07, 2011 | 21.08 | 21.08 | 20.07 | 20.13 | 27,410 | -0.77(-3.68%) |
Mar 04, 2011 | 21.32 | 21.38 | 20.79 | 20.90 | 68,277 | -0.45(-2.11%) |
Mar 03, 2011 | 20.87 | 21.40 | 20.78 | 21.35 | 32,355 | +0.84(+4.09%) |
Mar 02, 2011 | 20.65 | 20.71 | 20.33 | 20.51 | 16,009 | -0.07(-0.35%) |
Mar 01, 2011 | 21.08 | 21.16 | 20.58 | 20.58 | 20,931 | -0.42(-2.00%) |
Feb 28, 2011 | 21.04 | 21.44 | 20.83 | 21.00 | 32,568 | +0.10(+0.49%) |
Feb 25, 2011 | 20.50 | 20.98 | 20.33 | 20.90 | 17,112 | +0.63(+3.09%) |
Feb 24, 2011 | 20.21 | 20.49 | 20.20 | 20.27 | 19,311 | +0.18(+0.91%) |
Feb 23, 2011 | 20.64 | 21.10 | 19.95 | 20.09 | 59,604 | -0.44(-2.12%) |
Feb 22, 2011 | 20.80 | 21.45 | 20.51 | 20.52 | 28,798 | -0.53(-2.52%) |
Feb 18, 2011 | 20.71 | 21.10 | 20.21 | 21.06 | 97,619 | +0.51(+2.51%) |
Feb 17, 2011 | 20.79 | 20.92 | 20.45 | 20.54 | 20,368 | -0.25(-1.22%) |
Feb 16, 2011 | 20.87 | 21.19 | 20.72 | 20.79 | 10,469 | +0.13(+0.61%) |
Feb 15, 2011 | 20.44 | 20.98 | 20.44 | 20.67 | 35,709 | +0.15(+0.73%) |
Feb 14, 2011 | 20.51 | 20.79 | 20.37 | 20.52 | 21,761 | +0.09(+0.43%) |
Feb 11, 2011 | 19.85 | 20.52 | 19.82 | 20.43 | 25,539 | +0.53(+2.67%) |
Feb 10, 2011 | 19.88 | 20.14 | 19.86 | 19.90 | 29,267 | -0.09(-0.48%) |
Feb 09, 2011 | 19.88 | 20.04 | 19.68 | 19.99 | 18,133 | +0.09(+0.44%) |
Feb 08, 2011 | 19.82 | 19.95 | 19.57 | 19.91 | 30,451 | +0.14(+0.72%) |
Feb 07, 2011 | 20.02 | 20.32 | 19.14 | 19.76 | 54,146 | -0.29(-1.42%) |
Feb 04, 2011 | 20.54 | 20.80 | 19.97 | 20.05 | 15,477 | -0.45(-2.20%) |
Feb 03, 2011 | 20.07 | 20.60 | 20.03 | 20.50 | 32,627 | +0.33(+1.65%) |
Feb 02, 2011 | 20.49 | 20.56 | 19.99 | 20.17 | 19,010 | -0.48(-2.30%) |