Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.52 | 25.52 | 25.50 | 25.50 | 2,863 | +0.14(+0.54%) |
Apr 28, 2011 | 25.31 | 25.36 | 25.31 | 25.36 | 2,391 | +0.45(+1.81%) |
Apr 27, 2011 | 24.89 | 24.95 | 24.89 | 24.91 | 68,212 | +0.00(+0.00%) |
Apr 26, 2011 | 24.74 | 24.95 | 24.74 | 24.91 | 287,426 | +0.21(+0.86%) |
Apr 25, 2011 | 24.70 | 24.70 | 24.70 | 24.70 | 321 | -0.09(-0.38%) |
Apr 21, 2011 | 24.84 | 24.84 | 24.80 | 24.80 | 1,551 | +0.23(+0.93%) |
Apr 20, 2011 | 24.61 | 24.61 | 24.50 | 24.57 | 1,551 | +0.35(+1.44%) |
Apr 19, 2011 | 24.22 | 24.22 | 24.22 | 24.22 | 443 | -0.04(-0.17%) |
Apr 18, 2011 | 24.35 | 24.35 | 24.26 | 24.26 | 1,996 | +0.01(+0.04%) |
Apr 14, 2011 | 24.25 | 24.25 | 24.25 | 24.25 | 0 | +0.08(+0.32%) |
Apr 13, 2011 | 24.37 | 24.37 | 24.17 | 24.17 | 3,206 | +0.06(+0.24%) |
Apr 12, 2011 | 24.08 | 24.11 | 24.07 | 24.11 | 2,628 | -0.09(-0.39%) |
Apr 11, 2011 | 24.19 | 24.25 | 24.19 | 24.21 | 2,222 | +0.22(+0.90%) |
Apr 08, 2011 | 24.36 | 24.36 | 23.99 | 23.99 | 2,346 | -0.14(-0.58%) |
Apr 07, 2011 | 24.10 | 24.23 | 24.08 | 24.13 | 9,032 | +0.06(+0.24%) |
Apr 06, 2011 | 24.16 | 24.16 | 24.02 | 24.07 | 13,837 | +0.20(+0.83%) |
Apr 05, 2011 | 24.07 | 24.07 | 23.85 | 23.88 | 12,773 | -0.09(-0.36%) |
Apr 04, 2011 | 24.07 | 24.07 | 23.94 | 23.96 | 2,661 | +0.10(+0.44%) |
Apr 01, 2011 | 24.00 | 24.00 | 23.82 | 23.86 | 13,533 | +0.17(+0.70%) |
Mar 31, 2011 | 23.72 | 23.72 | 23.62 | 23.69 | 33,830 | +0.09(+0.40%) |
Mar 30, 2011 | 23.83 | 23.83 | 23.57 | 23.60 | 7,654 | +0.09(+0.40%) |
Mar 29, 2011 | 23.44 | 23.50 | 23.27 | 23.50 | 6,566 | +0.18(+0.77%) |
Mar 28, 2011 | 23.56 | 23.56 | 23.32 | 23.32 | 21,444 | -0.04(-0.15%) |
Mar 25, 2011 | 23.47 | 23.51 | 23.30 | 23.36 | 21,571 | +0.18(+0.76%) |
Mar 24, 2011 | 23.28 | 23.28 | 23.11 | 23.18 | 8,584 | +0.06(+0.25%) |
Mar 23, 2011 | 22.99 | 23.12 | 22.99 | 23.12 | 5,591 | -0.10(-0.43%) |
Mar 22, 2011 | 23.29 | 23.33 | 23.21 | 23.22 | 23,448 | +0.01(+0.06%) |
Mar 21, 2011 | 23.20 | 23.23 | 23.20 | 23.21 | 6,309 | +0.50(+2.19%) |
Mar 18, 2011 | 22.86 | 22.86 | 22.71 | 22.71 | 7,532 | +0.08(+0.36%) |
Mar 17, 2011 | 22.92 | 22.92 | 22.62 | 22.63 | 10,393 | +0.13(+0.58%) |
Mar 16, 2011 | 22.84 | 22.84 | 22.50 | 22.50 | 10,395 | -0.29(-1.27%) |
Mar 15, 2011 | 22.76 | 22.79 | 22.76 | 22.79 | 3,632 | -0.17(-0.74%) |
Mar 14, 2011 | 22.95 | 22.96 | 22.95 | 22.96 | 2,676 | -0.30(-1.31%) |
Mar 11, 2011 | 23.19 | 23.26 | 23.08 | 23.26 | 17,825 | -0.05(-0.24%) |
Mar 10, 2011 | 23.78 | 23.78 | 23.28 | 23.32 | 10,519 | -0.46(-1.95%) |
Mar 09, 2011 | 23.58 | 23.85 | 23.58 | 23.78 | 6,238 | +0.01(+0.06%) |
Mar 08, 2011 | 23.73 | 23.83 | 23.73 | 23.77 | 5,329 | +0.23(+1.00%) |
Mar 07, 2011 | 23.76 | 23.76 | 23.35 | 23.53 | 7,040 | -0.10(-0.43%) |
Mar 04, 2011 | 23.62 | 23.63 | 23.55 | 23.63 | 10,674 | -0.11(-0.45%) |
Mar 03, 2011 | 23.70 | 23.74 | 23.70 | 23.74 | 3,474 | +0.58(+2.49%) |
Mar 02, 2011 | 23.27 | 23.27 | 23.06 | 23.16 | 5,730 | +0.09(+0.38%) |
Mar 01, 2011 | 23.19 | 23.28 | 23.03 | 23.08 | 6,840 | -0.08(-0.33%) |
Feb 28, 2011 | 23.37 | 23.37 | 23.14 | 23.15 | 14,630 | -0.03(-0.14%) |
Feb 25, 2011 | 23.19 | 23.19 | 23.17 | 23.19 | 30,756 | +0.37(+1.60%) |
Feb 24, 2011 | 22.79 | 22.84 | 22.70 | 22.82 | 60,792 | -0.27(-1.19%) |
Feb 23, 2011 | 23.09 | 23.09 | 23.09 | 23.09 | 356 | -0.16(-0.69%) |
Feb 22, 2011 | 23.33 | 23.43 | 23.25 | 23.25 | 4,356 | -0.58(-2.44%) |
Feb 18, 2011 | 23.93 | 23.93 | 23.84 | 23.84 | 2,094 | +0.05(+0.21%) |
Feb 17, 2011 | 23.78 | 23.79 | 23.58 | 23.79 | 7,468 | +0.15(+0.63%) |
Feb 16, 2011 | 23.51 | 23.65 | 23.51 | 23.64 | 48,591 | +0.20(+0.85%) |
Feb 15, 2011 | 23.45 | 23.47 | 23.42 | 23.44 | 9,440 | +0.04(+0.15%) |
Feb 14, 2011 | 23.42 | 23.42 | 23.38 | 23.40 | 13,484 | +0.03(+0.12%) |
Feb 11, 2011 | 23.05 | 23.37 | 23.05 | 23.37 | 40,241 | +0.21(+0.92%) |
Feb 10, 2011 | 23.08 | 23.19 | 23.02 | 23.16 | 44,108 | +0.05(+0.23%) |
Feb 09, 2011 | 23.09 | 23.53 | 23.00 | 23.11 | 100,706 | +0.18(+0.79%) |
Feb 07, 2011 | 22.93 | 22.93 | 22.93 | 22.93 | 886 | +0.09(+0.38%) |
Feb 04, 2011 | 22.85 | 22.87 | 22.76 | 22.84 | 24,598 | +0.09(+0.42%) |
Feb 03, 2011 | 22.53 | 22.75 | 22.53 | 22.75 | 4,808 | +0.13(+0.56%) |
Feb 02, 2011 | 22.62 | 22.62 | 22.62 | 22.62 | 221 | -0.06(-0.26%) |