Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.45 | 23.65 | 23.25 | 23.43 | 615,834 | -0.02(-0.09%) |
Apr 28, 2011 | 23.28 | 23.49 | 23.22 | 23.45 | 1,161,300 | +0.17(+0.75%) |
Apr 27, 2011 | 23.11 | 23.32 | 22.87 | 23.28 | 1,015,739 | +0.26(+1.15%) |
Apr 26, 2011 | 22.80 | 23.07 | 22.76 | 23.02 | 1,033,675 | +0.35(+1.55%) |
Apr 25, 2011 | 22.95 | 22.96 | 22.65 | 22.66 | 603,471 | -0.32(-1.41%) |
Apr 21, 2011 | 22.77 | 23.17 | 22.67 | 22.99 | 734,787 | +0.26(+1.12%) |
Apr 20, 2011 | 22.73 | 22.93 | 22.71 | 22.73 | 686,356 | +0.30(+1.35%) |
Apr 19, 2011 | 22.46 | 22.51 | 22.15 | 22.43 | 727,874 | +0.07(+0.31%) |
Apr 18, 2011 | 22.49 | 22.49 | 22.04 | 22.36 | 957,177 | -0.44(-1.94%) |
Apr 15, 2011 | 22.62 | 22.96 | 22.53 | 22.80 | 748,344 | +0.26(+1.16%) |
Apr 14, 2011 | 22.39 | 22.64 | 22.31 | 22.54 | 856,328 | +0.04(+0.18%) |
Apr 13, 2011 | 22.69 | 22.86 | 22.39 | 22.50 | 964,332 | +0.00(+0.00%) |
Apr 12, 2011 | 22.62 | 22.77 | 22.39 | 22.50 | 881,043 | -0.21(-0.91%) |
Apr 11, 2011 | 22.81 | 23.06 | 22.65 | 22.71 | 789,392 | -0.09(-0.39%) |
Apr 08, 2011 | 23.06 | 23.11 | 22.68 | 22.80 | 1,212,255 | -0.14(-0.60%) |
Apr 07, 2011 | 22.94 | 23.10 | 22.69 | 22.93 | 1,074,280 | -0.01(-0.06%) |
Apr 06, 2011 | 22.75 | 22.96 | 22.62 | 22.95 | 1,040,132 | +0.32(+1.43%) |
Apr 05, 2011 | 22.33 | 22.65 | 22.15 | 22.62 | 1,140,283 | +0.19(+0.86%) |
Apr 04, 2011 | 22.52 | 22.57 | 22.35 | 22.43 | 968,652 | +0.00(+0.00%) |
Apr 01, 2011 | 22.48 | 22.61 | 22.26 | 22.43 | 1,766,237 | +0.18(+0.81%) |
Mar 31, 2011 | 22.59 | 22.68 | 22.19 | 22.25 | 1,269,664 | -0.34(-1.53%) |
Mar 30, 2011 | 22.51 | 23.00 | 22.49 | 22.60 | 1,416,262 | +0.26(+1.14%) |
Mar 29, 2011 | 22.09 | 22.38 | 21.95 | 22.34 | 1,037,824 | +0.26(+1.19%) |
Mar 28, 2011 | 22.26 | 22.35 | 22.04 | 22.08 | 507,617 | -0.08(-0.37%) |
Mar 25, 2011 | 22.00 | 22.38 | 21.91 | 22.16 | 950,654 | +0.28(+1.26%) |
Mar 24, 2011 | 21.82 | 22.00 | 21.59 | 21.88 | 874,327 | +0.21(+0.99%) |
Mar 23, 2011 | 21.44 | 21.75 | 21.29 | 21.67 | 866,978 | +0.23(+1.06%) |
Mar 22, 2011 | 21.69 | 21.73 | 21.41 | 21.44 | 632,668 | -0.20(-0.92%) |
Mar 21, 2011 | 21.56 | 21.67 | 21.46 | 21.64 | 1,264,188 | +0.27(+1.26%) |
Mar 18, 2011 | 21.26 | 21.38 | 21.05 | 21.37 | 1,176,746 | +0.48(+2.28%) |
Mar 17, 2011 | 21.08 | 21.32 | 20.81 | 20.90 | 797,434 | +0.17(+0.80%) |
Mar 16, 2011 | 20.99 | 21.22 | 20.66 | 20.73 | 1,641,927 | -0.30(-1.41%) |
Mar 15, 2011 | 20.93 | 21.14 | 20.86 | 21.03 | 1,495,036 | -0.02(-0.10%) |
Mar 14, 2011 | 21.02 | 21.31 | 20.95 | 21.05 | 1,714,208 | -0.34(-1.58%) |
Mar 11, 2011 | 21.36 | 21.73 | 21.28 | 21.39 | 1,275,880 | -0.15(-0.70%) |
Mar 10, 2011 | 21.58 | 21.79 | 21.39 | 21.54 | 1,302,205 | -0.42(-1.92%) |
Mar 09, 2011 | 22.05 | 22.19 | 21.88 | 21.96 | 938,930 | -0.21(-0.93%) |
Mar 08, 2011 | 21.70 | 22.31 | 21.64 | 22.17 | 1,375,456 | +0.54(+2.49%) |
Mar 07, 2011 | 22.03 | 22.25 | 21.51 | 21.63 | 1,521,866 | -0.37(-1.66%) |
Mar 04, 2011 | 22.05 | 22.05 | 21.73 | 21.99 | 1,932,750 | +0.00(+0.00%) |
Mar 03, 2011 | 21.35 | 22.08 | 21.35 | 21.99 | 1,986,931 | +0.90(+4.25%) |
Mar 02, 2011 | 21.22 | 21.29 | 20.96 | 21.10 | 1,248,884 | -0.12(-0.55%) |
Mar 01, 2011 | 21.75 | 21.75 | 21.13 | 21.21 | 1,731,980 | -0.39(-1.79%) |
Feb 28, 2011 | 21.89 | 21.93 | 21.49 | 21.60 | 1,230,775 | -0.06(-0.29%) |
Feb 25, 2011 | 21.77 | 21.77 | 21.53 | 21.66 | 1,626,674 | -0.01(-0.03%) |
Feb 24, 2011 | 21.55 | 21.76 | 21.39 | 21.67 | 1,733,841 | +0.11(+0.51%) |
Feb 23, 2011 | 22.09 | 22.64 | 21.50 | 21.56 | 3,501,907 | -1.17(-5.16%) |
Feb 22, 2011 | 23.19 | 23.21 | 22.69 | 22.73 | 1,956,803 | -0.68(-2.89%) |
Feb 18, 2011 | 23.43 | 23.46 | 23.27 | 23.41 | 1,525,138 | +0.08(+0.33%) |
Feb 17, 2011 | 23.34 | 23.36 | 23.21 | 23.33 | 848,248 | +0.00(+0.00%) |
Feb 16, 2011 | 23.26 | 23.41 | 23.18 | 23.33 | 1,071,385 | +0.16(+0.69%) |
Feb 15, 2011 | 22.89 | 23.22 | 22.84 | 23.17 | 841,419 | +0.23(+1.02%) |
Feb 14, 2011 | 23.09 | 23.09 | 22.68 | 22.94 | 1,124,135 | -0.10(-0.42%) |
Feb 11, 2011 | 22.78 | 23.19 | 22.62 | 23.04 | 1,100,207 | +0.21(+0.94%) |
Feb 10, 2011 | 22.27 | 22.86 | 22.22 | 22.82 | 982,761 | +0.47(+2.10%) |
Feb 09, 2011 | 22.33 | 22.44 | 22.19 | 22.35 | 879,915 | -0.03(-0.12%) |
Feb 08, 2011 | 22.46 | 22.54 | 22.19 | 22.38 | 1,204,794 | -0.04(-0.18%) |
Feb 07, 2011 | 22.07 | 22.77 | 22.06 | 22.42 | 2,212,782 | +0.63(+2.88%) |
Feb 04, 2011 | 21.06 | 21.84 | 20.93 | 21.79 | 2,041,182 | +0.79(+3.75%) |
Feb 03, 2011 | 20.99 | 21.04 | 20.75 | 21.01 | 1,237,062 | +0.04(+0.20%) |
Feb 02, 2011 | 21.26 | 21.33 | 20.93 | 20.97 | 1,033,807 | -0.29(-1.36%) |