Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.63 | 21.86 | 21.54 | 21.79 | 209,769 | +0.23(+1.07%) |
Apr 28, 2011 | 21.45 | 21.62 | 21.31 | 21.56 | 192,231 | +0.07(+0.34%) |
Apr 27, 2011 | 21.49 | 21.53 | 21.32 | 21.48 | 262,246 | +0.04(+0.17%) |
Apr 26, 2011 | 21.64 | 21.69 | 21.43 | 21.45 | 307,994 | +0.02(+0.11%) |
Apr 25, 2011 | 21.49 | 21.70 | 21.30 | 21.42 | 252,489 | -0.10(-0.45%) |
Apr 21, 2011 | 22.11 | 22.12 | 21.51 | 21.52 | 449,610 | +0.01(+0.04%) |
Apr 20, 2011 | 21.68 | 21.77 | 21.34 | 21.51 | 261,404 | +0.02(+0.09%) |
Apr 19, 2011 | 21.36 | 21.53 | 21.22 | 21.49 | 227,420 | +0.11(+0.52%) |
Apr 18, 2011 | 21.30 | 21.39 | 20.66 | 21.38 | 432,283 | -0.11(-0.52%) |
Apr 15, 2011 | 21.58 | 21.64 | 21.35 | 21.49 | 558,033 | -0.20(-0.94%) |
Apr 14, 2011 | 21.49 | 21.89 | 21.35 | 21.69 | 200,813 | -0.06(-0.25%) |
Apr 13, 2011 | 21.97 | 22.23 | 21.57 | 21.75 | 211,607 | -0.18(-0.84%) |
Apr 12, 2011 | 22.25 | 22.29 | 21.92 | 21.93 | 199,091 | -0.52(-2.30%) |
Apr 11, 2011 | 22.56 | 22.73 | 22.35 | 22.45 | 137,414 | -0.15(-0.65%) |
Apr 08, 2011 | 23.11 | 23.18 | 22.52 | 22.60 | 228,498 | -0.31(-1.37%) |
Apr 07, 2011 | 23.23 | 23.28 | 22.89 | 22.91 | 162,640 | -0.26(-1.11%) |
Apr 06, 2011 | 23.11 | 23.47 | 23.11 | 23.17 | 337,007 | +0.10(+0.44%) |
Apr 05, 2011 | 23.07 | 23.34 | 22.98 | 23.07 | 238,910 | +0.01(+0.04%) |
Apr 04, 2011 | 23.08 | 23.51 | 22.96 | 23.06 | 399,253 | +0.13(+0.56%) |
Apr 01, 2011 | 22.83 | 23.03 | 22.36 | 22.93 | 199,283 | +0.16(+0.69%) |
Mar 31, 2011 | 22.41 | 22.82 | 22.41 | 22.77 | 279,455 | +0.36(+1.60%) |
Mar 30, 2011 | 22.46 | 22.50 | 22.28 | 22.41 | 933,974 | +0.00(+0.00%) |
Mar 29, 2011 | 22.72 | 22.86 | 22.39 | 22.41 | 407,482 | -0.19(-0.84%) |
Mar 28, 2011 | 22.68 | 22.71 | 22.54 | 22.60 | 187,541 | -0.01(-0.06%) |
Mar 25, 2011 | 22.54 | 22.64 | 22.46 | 22.62 | 542,550 | +0.19(+0.86%) |
Mar 24, 2011 | 22.59 | 22.66 | 22.34 | 22.42 | 377,649 | -0.06(-0.29%) |
Mar 23, 2011 | 22.22 | 22.52 | 22.04 | 22.49 | 340,712 | +0.30(+1.33%) |
Mar 22, 2011 | 22.02 | 22.23 | 21.89 | 22.19 | 233,288 | +0.25(+1.13%) |
Mar 21, 2011 | 21.85 | 21.95 | 21.49 | 21.94 | 165,362 | +0.64(+2.99%) |
Mar 18, 2011 | 21.24 | 21.60 | 21.19 | 21.31 | 765,887 | +0.18(+0.87%) |
Mar 17, 2011 | 21.33 | 21.42 | 21.09 | 21.12 | 275,180 | +0.10(+0.48%) |
Mar 16, 2011 | 21.00 | 21.28 | 20.82 | 21.02 | 367,826 | -0.06(-0.31%) |
Mar 15, 2011 | 20.63 | 21.23 | 20.50 | 21.09 | 272,709 | -0.18(-0.87%) |
Mar 14, 2011 | 21.18 | 21.38 | 20.90 | 21.27 | 276,965 | -0.05(-0.22%) |
Mar 11, 2011 | 21.08 | 21.44 | 20.79 | 21.32 | 271,079 | +0.05(+0.22%) |
Mar 10, 2011 | 21.57 | 21.57 | 21.18 | 21.27 | 358,113 | -0.53(-2.41%) |
Mar 09, 2011 | 21.63 | 21.93 | 21.45 | 21.80 | 260,414 | +0.20(+0.94%) |
Mar 08, 2011 | 21.21 | 21.82 | 20.81 | 21.59 | 384,615 | +0.48(+2.27%) |
Mar 07, 2011 | 21.32 | 21.62 | 20.90 | 21.11 | 400,123 | -0.20(-0.95%) |
Mar 04, 2011 | 21.15 | 21.41 | 21.12 | 21.32 | 233,278 | +0.15(+0.70%) |
Mar 03, 2011 | 20.91 | 21.41 | 20.86 | 21.17 | 294,868 | +0.31(+1.50%) |
Mar 02, 2011 | 20.97 | 21.18 | 20.65 | 20.86 | 209,130 | -0.18(-0.88%) |
Mar 01, 2011 | 21.90 | 21.90 | 20.97 | 21.04 | 271,440 | -0.64(-2.94%) |
Feb 28, 2011 | 21.96 | 21.96 | 21.53 | 21.68 | 321,224 | +0.24(+1.12%) |
Feb 25, 2011 | 21.22 | 21.47 | 21.21 | 21.44 | 203,629 | +0.22(+1.04%) |
Feb 24, 2011 | 21.06 | 21.43 | 20.75 | 21.21 | 368,382 | +0.22(+1.05%) |
Feb 23, 2011 | 21.49 | 21.69 | 20.94 | 20.99 | 322,746 | -0.45(-2.11%) |
Feb 22, 2011 | 21.28 | 21.70 | 21.26 | 21.45 | 389,981 | -0.08(-0.39%) |
Feb 18, 2011 | 21.69 | 21.69 | 21.22 | 21.53 | 373,983 | +0.01(+0.04%) |
Feb 17, 2011 | 21.43 | 21.68 | 21.17 | 21.52 | 1,336,322 | -0.41(-1.85%) |
Feb 16, 2011 | 21.96 | 21.96 | 21.63 | 21.92 | 201,202 | +0.14(+0.63%) |
Feb 15, 2011 | 22.12 | 22.34 | 21.79 | 21.79 | 362,867 | -0.32(-1.46%) |
Feb 14, 2011 | 22.16 | 22.49 | 21.92 | 22.11 | 286,012 | +0.05(+0.21%) |
Feb 11, 2011 | 21.77 | 22.14 | 21.77 | 22.06 | 191,217 | +0.17(+0.76%) |
Feb 10, 2011 | 21.57 | 22.00 | 21.55 | 21.90 | 220,870 | +0.22(+1.02%) |
Feb 09, 2011 | 21.92 | 22.31 | 21.62 | 21.68 | 291,951 | -0.22(-1.01%) |
Feb 08, 2011 | 22.01 | 22.05 | 21.66 | 21.90 | 474,139 | -0.23(-1.04%) |
Feb 07, 2011 | 22.22 | 22.37 | 22.04 | 22.13 | 320,231 | +0.00(+0.00%) |
Feb 04, 2011 | 21.89 | 22.18 | 21.74 | 22.13 | 506,365 | +0.29(+1.31%) |
Feb 03, 2011 | 22.05 | 22.21 | 21.32 | 21.84 | 783,379 | -0.50(-2.23%) |
Feb 02, 2011 | 22.66 | 22.71 | 22.06 | 22.34 | 513,785 | -0.30(-1.34%) |