Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.20 | 24.37 | 24.09 | 24.33 | 346,269 | +0.13(+0.55%) |
Apr 28, 2011 | 23.97 | 24.25 | 23.96 | 24.20 | 430,829 | +0.20(+0.81%) |
Apr 27, 2011 | 23.70 | 24.00 | 23.66 | 24.00 | 434,986 | +0.29(+1.24%) |
Apr 26, 2011 | 23.33 | 23.82 | 23.33 | 23.71 | 606,042 | +0.38(+1.64%) |
Apr 25, 2011 | 23.31 | 23.38 | 23.16 | 23.33 | 235,137 | +0.02(+0.09%) |
Apr 21, 2011 | 23.42 | 23.42 | 23.22 | 23.31 | 325,282 | -0.04(-0.18%) |
Apr 20, 2011 | 23.21 | 23.43 | 23.21 | 23.35 | 332,834 | +0.36(+1.55%) |
Apr 19, 2011 | 22.98 | 23.08 | 22.85 | 22.99 | 209,161 | +0.01(+0.06%) |
Apr 18, 2011 | 23.19 | 23.24 | 22.88 | 22.98 | 383,081 | -0.41(-1.76%) |
Apr 15, 2011 | 23.19 | 23.53 | 23.14 | 23.39 | 170,826 | +0.24(+1.05%) |
Apr 14, 2011 | 22.87 | 23.24 | 22.87 | 23.14 | 298,765 | +0.13(+0.55%) |
Apr 13, 2011 | 23.02 | 23.21 | 23.01 | 23.02 | 292,045 | +0.05(+0.21%) |
Apr 12, 2011 | 23.29 | 23.35 | 22.95 | 22.97 | 331,727 | -0.40(-1.70%) |
Apr 11, 2011 | 23.61 | 23.62 | 23.27 | 23.37 | 246,021 | -0.20(-0.86%) |
Apr 08, 2011 | 23.73 | 23.79 | 23.38 | 23.57 | 241,388 | -0.04(-0.18%) |
Apr 07, 2011 | 23.93 | 24.01 | 23.55 | 23.61 | 382,915 | -0.36(-1.48%) |
Apr 06, 2011 | 24.14 | 24.24 | 23.97 | 23.97 | 418,854 | -0.06(-0.26%) |
Apr 05, 2011 | 23.95 | 24.14 | 23.86 | 24.03 | 302,148 | +0.01(+0.03%) |
Apr 04, 2011 | 24.14 | 24.19 | 23.96 | 24.02 | 383,742 | -0.09(-0.38%) |
Apr 01, 2011 | 23.91 | 24.18 | 23.87 | 24.11 | 367,534 | +0.33(+1.41%) |
Mar 31, 2011 | 23.63 | 23.84 | 23.58 | 23.78 | 367,815 | +0.17(+0.74%) |
Mar 30, 2011 | 23.38 | 23.75 | 23.38 | 23.61 | 374,494 | +0.24(+1.04%) |
Mar 29, 2011 | 23.40 | 23.40 | 23.26 | 23.36 | 545,178 | -0.02(-0.09%) |
Mar 28, 2011 | 23.51 | 23.71 | 23.35 | 23.38 | 332,680 | -0.10(-0.42%) |
Mar 25, 2011 | 23.53 | 23.81 | 23.44 | 23.48 | 346,463 | +0.07(+0.30%) |
Mar 24, 2011 | 23.51 | 23.53 | 23.27 | 23.41 | 268,345 | +0.02(+0.09%) |
Mar 23, 2011 | 23.51 | 23.51 | 23.14 | 23.39 | 309,589 | -0.09(-0.39%) |
Mar 22, 2011 | 23.70 | 23.74 | 23.32 | 23.48 | 587,138 | -0.16(-0.68%) |
Mar 21, 2011 | 23.70 | 23.78 | 23.58 | 23.64 | 494,456 | +0.47(+2.02%) |
Mar 18, 2011 | 23.14 | 23.51 | 23.12 | 23.17 | 459,668 | +0.15(+0.67%) |
Mar 17, 2011 | 23.21 | 23.27 | 22.97 | 23.02 | 456,112 | +0.01(+0.03%) |
Mar 16, 2011 | 23.04 | 23.16 | 22.73 | 23.01 | 752,815 | -0.05(-0.21%) |
Mar 15, 2011 | 22.98 | 23.20 | 22.95 | 23.06 | 612,167 | -0.47(-1.99%) |
Mar 14, 2011 | 23.52 | 23.58 | 23.35 | 23.53 | 640,926 | -0.19(-0.79%) |
Mar 11, 2011 | 23.61 | 23.79 | 23.49 | 23.72 | 453,410 | +0.06(+0.27%) |
Mar 10, 2011 | 24.09 | 24.12 | 23.63 | 23.65 | 667,544 | -0.61(-2.50%) |
Mar 09, 2011 | 24.40 | 24.58 | 24.21 | 24.26 | 681,931 | -0.13(-0.54%) |
Mar 08, 2011 | 24.25 | 24.56 | 24.22 | 24.39 | 618,670 | +0.10(+0.43%) |
Mar 07, 2011 | 24.38 | 24.48 | 24.19 | 24.29 | 1,017,053 | +0.06(+0.23%) |
Mar 04, 2011 | 24.18 | 24.42 | 24.02 | 24.23 | 674,070 | -0.07(-0.29%) |
Mar 03, 2011 | 24.02 | 24.36 | 24.02 | 24.30 | 653,736 | +0.39(+1.63%) |
Mar 02, 2011 | 23.63 | 24.07 | 23.63 | 23.91 | 833,363 | +0.30(+1.27%) |
Mar 01, 2011 | 23.68 | 23.90 | 23.51 | 23.61 | 599,311 | +0.03(+0.12%) |
Feb 28, 2011 | 23.63 | 23.83 | 23.58 | 23.58 | 751,205 | +0.06(+0.27%) |
Feb 25, 2011 | 23.28 | 23.52 | 23.04 | 23.52 | 553,491 | +0.33(+1.41%) |
Feb 24, 2011 | 23.20 | 23.33 | 23.14 | 23.19 | 575,933 | -0.08(-0.33%) |
Feb 23, 2011 | 23.44 | 23.51 | 23.26 | 23.27 | 1,045,628 | -0.25(-1.07%) |
Feb 22, 2011 | 23.27 | 23.64 | 23.27 | 23.52 | 632,756 | -0.04(-0.18%) |
Feb 18, 2011 | 23.43 | 23.57 | 23.33 | 23.56 | 378,230 | +0.14(+0.59%) |
Feb 17, 2011 | 23.27 | 23.47 | 23.27 | 23.43 | 359,851 | +0.11(+0.47%) |
Feb 16, 2011 | 23.27 | 23.37 | 23.17 | 23.31 | 415,111 | +0.12(+0.51%) |
Feb 15, 2011 | 23.11 | 23.38 | 23.09 | 23.20 | 439,126 | +0.07(+0.30%) |
Feb 14, 2011 | 23.13 | 23.21 | 23.04 | 23.13 | 539,690 | +0.00(+0.00%) |
Feb 11, 2011 | 23.21 | 23.24 | 23.11 | 23.13 | 503,041 | -0.15(-0.65%) |
Feb 10, 2011 | 23.00 | 23.35 | 22.91 | 23.28 | 442,239 | +0.23(+1.02%) |
Feb 09, 2011 | 22.99 | 23.18 | 22.79 | 23.05 | 548,105 | -0.08(-0.33%) |
Feb 08, 2011 | 22.99 | 23.16 | 22.96 | 23.12 | 515,651 | +0.17(+0.72%) |
Feb 07, 2011 | 22.92 | 22.96 | 22.88 | 22.96 | 363,621 | +0.12(+0.54%) |
Feb 04, 2011 | 22.85 | 22.89 | 22.74 | 22.83 | 458,272 | -0.03(-0.15%) |
Feb 03, 2011 | 22.83 | 22.92 | 22.79 | 22.87 | 550,851 | +0.01(+0.06%) |
Feb 02, 2011 | 22.92 | 23.00 | 22.80 | 22.85 | 467,623 | -0.06(-0.24%) |