Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.45 | 22.70 | 22.23 | 22.32 | 368,509 | -0.08(-0.36%) |
Apr 28, 2011 | 22.01 | 22.82 | 22.01 | 22.40 | 886,576 | +0.32(+1.45%) |
Apr 27, 2011 | 21.87 | 22.28 | 21.70 | 22.08 | 473,767 | +0.15(+0.68%) |
Apr 26, 2011 | 21.85 | 22.01 | 21.71 | 21.93 | 288,098 | +0.18(+0.83%) |
Apr 25, 2011 | 21.80 | 21.82 | 21.66 | 21.75 | 198,629 | +0.01(+0.05%) |
Apr 21, 2011 | 21.94 | 21.99 | 21.69 | 21.74 | 338,471 | -0.01(-0.05%) |
Apr 20, 2011 | 21.77 | 22.04 | 21.69 | 21.75 | 237,561 | +0.24(+1.12%) |
Apr 19, 2011 | 21.63 | 21.66 | 21.34 | 21.51 | 343,070 | +0.00(+0.00%) |
Apr 18, 2011 | 21.57 | 21.66 | 21.27 | 21.51 | 285,731 | -0.25(-1.15%) |
Apr 15, 2011 | 21.51 | 21.79 | 20.94 | 21.76 | 329,293 | +0.16(+0.74%) |
Apr 14, 2011 | 21.81 | 22.05 | 21.41 | 21.60 | 410,219 | -0.42(-1.91%) |
Apr 13, 2011 | 21.87 | 22.07 | 21.65 | 22.02 | 543,755 | +0.16(+0.73%) |
Apr 12, 2011 | 21.47 | 21.94 | 21.29 | 21.86 | 426,651 | +0.26(+1.20%) |
Apr 11, 2011 | 21.41 | 21.63 | 21.31 | 21.60 | 359,141 | +0.15(+0.70%) |
Apr 08, 2011 | 21.95 | 22.14 | 21.40 | 21.45 | 419,357 | +0.15(+0.70%) |
Apr 07, 2011 | 21.20 | 21.58 | 21.02 | 21.30 | 207,142 | +0.11(+0.52%) |
Apr 06, 2011 | 21.44 | 21.50 | 21.14 | 21.19 | 249,810 | -0.14(-0.66%) |
Apr 05, 2011 | 21.03 | 21.42 | 20.97 | 21.33 | 740,993 | +0.26(+1.23%) |
Apr 04, 2011 | 21.10 | 21.34 | 21.00 | 21.07 | 161,365 | +0.07(+0.33%) |
Apr 01, 2011 | 20.60 | 21.33 | 20.30 | 21.00 | 1,035,540 | +0.53(+2.59%) |
Mar 31, 2011 | 20.59 | 20.64 | 20.40 | 20.47 | 164,047 | -0.12(-0.58%) |
Mar 30, 2011 | 20.52 | 20.64 | 20.24 | 20.59 | 242,013 | +0.12(+0.59%) |
Mar 29, 2011 | 20.28 | 20.61 | 20.04 | 20.47 | 175,826 | +0.14(+0.69%) |
Mar 28, 2011 | 20.56 | 20.70 | 20.26 | 20.33 | 215,475 | -0.27(-1.31%) |
Mar 25, 2011 | 20.54 | 20.97 | 20.42 | 20.60 | 265,443 | +0.16(+0.78%) |
Mar 24, 2011 | 20.61 | 20.63 | 20.32 | 20.44 | 173,737 | -0.07(-0.34%) |
Mar 23, 2011 | 20.57 | 20.67 | 20.14 | 20.51 | 248,854 | -0.13(-0.63%) |
Mar 22, 2011 | 20.90 | 20.97 | 20.56 | 20.64 | 181,007 | -0.23(-1.10%) |
Mar 21, 2011 | 20.80 | 21.02 | 20.67 | 20.87 | 434,512 | +0.33(+1.61%) |
Mar 18, 2011 | 20.00 | 20.54 | 19.81 | 20.54 | 723,005 | +0.75(+3.79%) |
Mar 17, 2011 | 19.78 | 19.90 | 19.68 | 19.79 | 432,554 | +0.16(+0.82%) |
Mar 16, 2011 | 20.06 | 20.11 | 19.61 | 19.63 | 325,710 | -0.48(-2.39%) |
Mar 15, 2011 | 19.68 | 20.32 | 18.74 | 20.11 | 400,193 | -0.13(-0.64%) |
Mar 14, 2011 | 20.16 | 20.44 | 20.04 | 20.24 | 283,094 | -0.16(-0.78%) |
Mar 11, 2011 | 20.52 | 20.61 | 20.11 | 20.40 | 296,662 | -0.15(-0.73%) |
Mar 10, 2011 | 20.73 | 20.90 | 20.51 | 20.55 | 436,531 | -0.37(-1.77%) |
Mar 09, 2011 | 21.05 | 21.14 | 20.72 | 20.92 | 320,482 | -0.13(-0.62%) |
Mar 08, 2011 | 20.62 | 21.14 | 20.26 | 21.05 | 388,039 | +0.39(+1.89%) |
Mar 07, 2011 | 21.16 | 21.27 | 20.48 | 20.66 | 351,247 | -0.44(-2.09%) |
Mar 04, 2011 | 21.36 | 21.42 | 20.98 | 21.10 | 434,175 | -0.37(-1.72%) |
Mar 03, 2011 | 21.11 | 21.57 | 20.78 | 21.47 | 574,381 | +0.60(+2.87%) |
Mar 02, 2011 | 20.50 | 21.00 | 20.37 | 20.87 | 348,396 | +0.32(+1.56%) |
Mar 01, 2011 | 21.18 | 21.26 | 20.53 | 20.55 | 784,003 | -0.66(-3.11%) |
Feb 28, 2011 | 20.62 | 21.22 | 20.62 | 21.21 | 478,610 | +0.64(+3.11%) |
Feb 25, 2011 | 20.28 | 20.60 | 20.15 | 20.57 | 253,115 | +0.30(+1.48%) |
Feb 24, 2011 | 20.33 | 20.46 | 20.10 | 20.27 | 410,427 | -0.07(-0.34%) |
Feb 23, 2011 | 20.45 | 20.61 | 20.06 | 20.34 | 384,015 | -0.06(-0.29%) |
Feb 22, 2011 | 21.27 | 21.45 | 20.39 | 20.40 | 418,789 | -1.09(-5.07%) |
Feb 18, 2011 | 21.59 | 21.65 | 21.38 | 21.49 | 286,913 | +0.03(+0.14%) |
Feb 17, 2011 | 21.38 | 21.56 | 21.38 | 21.46 | 307,411 | +0.02(+0.09%) |
Feb 16, 2011 | 21.42 | 21.63 | 21.20 | 21.44 | 193,176 | +0.07(+0.33%) |
Feb 15, 2011 | 21.48 | 21.60 | 21.32 | 21.37 | 368,847 | -0.21(-0.97%) |
Feb 14, 2011 | 21.79 | 21.89 | 21.47 | 21.58 | 319,757 | -0.12(-0.55%) |
Feb 11, 2011 | 21.55 | 21.90 | 21.51 | 21.70 | 505,219 | +0.21(+0.98%) |
Feb 10, 2011 | 21.09 | 22.08 | 21.09 | 21.49 | 947,207 | +0.23(+1.08%) |
Feb 09, 2011 | 20.90 | 22.80 | 20.41 | 21.26 | 2,282,966 | +1.24(+6.19%) |
Feb 08, 2011 | 19.69 | 20.25 | 19.69 | 20.02 | 1,578,062 | +0.39(+1.99%) |
Feb 07, 2011 | 19.19 | 19.83 | 19.13 | 19.63 | 435,713 | +0.50(+2.61%) |
Feb 04, 2011 | 19.02 | 19.14 | 18.86 | 19.13 | 340,602 | +0.16(+0.84%) |
Feb 03, 2011 | 18.88 | 19.00 | 18.69 | 18.97 | 283,670 | +0.07(+0.37%) |
Feb 02, 2011 | 18.90 | 19.12 | 18.71 | 18.90 | 294,716 | -0.03(-0.16%) |