Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.52 | 21.65 | 21.47 | 21.52 | 90,777 | -0.00(-0.02%) |
Apr 28, 2011 | 21.50 | 21.63 | 21.44 | 21.52 | 69,160 | +0.01(+0.05%) |
Apr 27, 2011 | 21.52 | 21.69 | 21.31 | 21.51 | 61,072 | -0.02(-0.09%) |
Apr 26, 2011 | 20.94 | 21.60 | 20.92 | 21.53 | 102,125 | +0.58(+2.78%) |
Apr 25, 2011 | 20.81 | 20.99 | 20.75 | 20.95 | 25,202 | -0.04(-0.17%) |
Apr 21, 2011 | 21.11 | 21.16 | 20.87 | 20.98 | 40,515 | -0.08(-0.36%) |
Apr 20, 2011 | 21.05 | 21.06 | 20.86 | 21.06 | 28,277 | +0.21(+1.01%) |
Apr 19, 2011 | 20.69 | 20.98 | 20.59 | 20.85 | 79,088 | +0.09(+0.44%) |
Apr 18, 2011 | 21.08 | 21.08 | 20.51 | 20.76 | 47,121 | -0.37(-1.74%) |
Apr 15, 2011 | 20.58 | 21.13 | 20.53 | 21.12 | 92,165 | +0.48(+2.31%) |
Apr 14, 2011 | 20.39 | 20.71 | 20.22 | 20.65 | 55,106 | +0.16(+0.76%) |
Apr 13, 2011 | 21.04 | 21.04 | 20.41 | 20.49 | 49,500 | -0.35(-1.67%) |
Apr 12, 2011 | 20.98 | 21.15 | 20.80 | 20.84 | 52,825 | -0.25(-1.19%) |
Apr 11, 2011 | 21.09 | 21.11 | 20.85 | 21.09 | 61,267 | -0.08(-0.36%) |
Apr 08, 2011 | 21.34 | 21.52 | 21.12 | 21.16 | 99,084 | -0.32(-1.47%) |
Apr 07, 2011 | 21.61 | 21.62 | 21.42 | 21.48 | 45,835 | -0.09(-0.40%) |
Apr 06, 2011 | 21.47 | 21.67 | 21.37 | 21.57 | 118,151 | +0.17(+0.80%) |
Apr 05, 2011 | 21.38 | 21.44 | 21.29 | 21.40 | 70,761 | +0.07(+0.33%) |
Apr 04, 2011 | 21.25 | 21.47 | 21.10 | 21.33 | 82,403 | +0.09(+0.40%) |
Apr 01, 2011 | 20.98 | 21.24 | 20.95 | 21.24 | 41,090 | +0.31(+1.49%) |
Mar 31, 2011 | 20.75 | 21.03 | 20.58 | 20.93 | 86,273 | +0.20(+0.95%) |
Mar 30, 2011 | 20.73 | 20.73 | 20.73 | 20.73 | 197,961 | +0.27(+1.30%) |
Mar 29, 2011 | 20.60 | 20.61 | 20.40 | 20.47 | 81,013 | -0.09(-0.42%) |
Mar 28, 2011 | 20.97 | 21.03 | 20.55 | 20.55 | 42,663 | -0.46(-2.20%) |
Mar 25, 2011 | 20.72 | 21.23 | 20.71 | 21.01 | 46,105 | +0.28(+1.36%) |
Mar 24, 2011 | 21.11 | 21.11 | 20.62 | 20.73 | 29,380 | -0.23(-1.08%) |
Mar 23, 2011 | 20.81 | 21.05 | 20.60 | 20.96 | 84,743 | +0.13(+0.63%) |
Mar 22, 2011 | 21.00 | 21.23 | 20.74 | 20.83 | 46,815 | -0.29(-1.36%) |
Mar 21, 2011 | 20.86 | 21.11 | 20.79 | 21.11 | 94,146 | +0.51(+2.49%) |
Mar 18, 2011 | 20.53 | 20.79 | 20.27 | 20.60 | 121,731 | +0.13(+0.64%) |
Mar 17, 2011 | 20.29 | 20.52 | 20.09 | 20.47 | 53,197 | +0.28(+1.39%) |
Mar 16, 2011 | 19.54 | 20.36 | 19.53 | 20.19 | 123,660 | +0.64(+3.27%) |
Mar 15, 2011 | 19.46 | 19.61 | 19.46 | 19.55 | 129,519 | -0.70(-3.48%) |
Mar 14, 2011 | 20.24 | 20.41 | 20.08 | 20.25 | 66,290 | -0.21(-1.03%) |
Mar 11, 2011 | 20.56 | 20.78 | 20.35 | 20.47 | 41,112 | -0.29(-1.38%) |
Mar 10, 2011 | 21.00 | 21.00 | 20.36 | 20.75 | 113,643 | -0.43(-2.02%) |
Mar 09, 2011 | 21.00 | 21.19 | 21.00 | 21.18 | 74,829 | +0.17(+0.81%) |
Mar 08, 2011 | 20.79 | 21.18 | 20.79 | 21.01 | 160,870 | +0.22(+1.06%) |
Mar 07, 2011 | 20.60 | 20.90 | 20.44 | 20.79 | 68,992 | +0.22(+1.07%) |
Mar 04, 2011 | 20.30 | 20.64 | 20.11 | 20.57 | 88,704 | +0.27(+1.35%) |
Mar 03, 2011 | 20.08 | 20.54 | 20.07 | 20.30 | 56,107 | +0.43(+2.19%) |
Mar 02, 2011 | 19.76 | 19.87 | 19.42 | 19.86 | 69,953 | -0.00(-0.03%) |
Mar 01, 2011 | 20.41 | 20.68 | 19.51 | 19.87 | 161,395 | -0.51(-2.50%) |
Feb 28, 2011 | 20.14 | 20.38 | 20.04 | 20.38 | 107,140 | +0.28(+1.42%) |
Feb 25, 2011 | 19.90 | 20.12 | 19.78 | 20.09 | 42,380 | +0.27(+1.38%) |
Feb 24, 2011 | 19.91 | 19.98 | 19.64 | 19.82 | 43,685 | +0.02(+0.10%) |
Feb 23, 2011 | 20.06 | 20.16 | 19.77 | 19.80 | 51,483 | -0.14(-0.73%) |
Feb 22, 2011 | 19.99 | 20.11 | 19.89 | 19.94 | 46,182 | -0.18(-0.89%) |
Feb 18, 2011 | 20.09 | 20.22 | 19.99 | 20.12 | 56,259 | +0.12(+0.60%) |
Feb 17, 2011 | 19.84 | 20.00 | 19.62 | 20.00 | 46,893 | +0.12(+0.60%) |
Feb 16, 2011 | 19.77 | 19.89 | 19.77 | 19.88 | 19,228 | +0.07(+0.38%) |
Feb 15, 2011 | 19.88 | 19.88 | 19.73 | 19.81 | 27,402 | -0.05(-0.25%) |
Feb 14, 2011 | 19.78 | 20.02 | 19.71 | 19.86 | 46,623 | +0.02(+0.13%) |
Feb 11, 2011 | 19.71 | 19.87 | 19.57 | 19.83 | 50,489 | +0.14(+0.73%) |
Feb 10, 2011 | 19.77 | 20.02 | 19.63 | 19.69 | 37,101 | -0.18(-0.90%) |
Feb 09, 2011 | 19.57 | 19.95 | 19.54 | 19.87 | 48,022 | +0.17(+0.86%) |
Feb 08, 2011 | 19.65 | 19.72 | 19.52 | 19.70 | 30,003 | -0.02(-0.10%) |
Feb 07, 2011 | 19.58 | 19.77 | 19.46 | 19.72 | 80,146 | +0.15(+0.77%) |
Feb 04, 2011 | 19.61 | 19.61 | 19.46 | 19.57 | 42,540 | -0.11(-0.56%) |
Feb 03, 2011 | 19.49 | 19.71 | 19.44 | 19.68 | 67,181 | +0.11(+0.56%) |
Feb 02, 2011 | 19.55 | 19.68 | 19.53 | 19.57 | 29,450 | -0.08(-0.43%) |