Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.98 | 24.00 | 23.68 | 23.75 | 36,872 | -0.17(-0.73%) |
Apr 28, 2011 | 23.58 | 23.92 | 23.55 | 23.92 | 36,502 | +0.34(+1.46%) |
Apr 27, 2011 | 23.51 | 23.58 | 23.46 | 23.58 | 48,912 | +0.12(+0.51%) |
Apr 26, 2011 | 23.31 | 23.48 | 23.26 | 23.46 | 57,642 | +0.21(+0.90%) |
Apr 25, 2011 | 23.21 | 23.25 | 23.11 | 23.25 | 63,027 | +0.10(+0.43%) |
Apr 21, 2011 | 23.14 | 23.19 | 23.00 | 23.15 | 33,641 | +0.05(+0.22%) |
Apr 20, 2011 | 23.01 | 23.19 | 22.94 | 23.10 | 63,473 | +0.29(+1.27%) |
Apr 19, 2011 | 22.75 | 22.81 | 22.64 | 22.81 | 39,388 | +0.10(+0.44%) |
Apr 18, 2011 | 22.80 | 22.96 | 22.53 | 22.71 | 83,148 | -0.43(-1.86%) |
Apr 15, 2011 | 22.75 | 23.14 | 22.75 | 23.14 | 58,315 | +0.36(+1.58%) |
Apr 14, 2011 | 22.78 | 22.78 | 22.60 | 22.78 | 76,504 | -0.03(-0.13%) |
Apr 13, 2011 | 22.66 | 22.87 | 22.61 | 22.81 | 52,952 | +0.12(+0.53%) |
Apr 12, 2011 | 22.44 | 22.79 | 22.43 | 22.69 | 49,589 | +0.21(+0.93%) |
Apr 11, 2011 | 22.79 | 22.91 | 22.43 | 22.48 | 54,590 | -0.25(-1.10%) |
Apr 08, 2011 | 22.93 | 22.96 | 22.67 | 22.73 | 39,800 | -0.07(-0.31%) |
Apr 07, 2011 | 22.81 | 22.95 | 22.64 | 22.80 | 51,514 | -0.10(-0.43%) |
Apr 06, 2011 | 22.94 | 22.98 | 22.88 | 22.90 | 70,440 | +0.01(+0.04%) |
Apr 05, 2011 | 23.05 | 23.06 | 22.86 | 22.89 | 64,350 | -0.07(-0.30%) |
Apr 04, 2011 | 23.08 | 23.18 | 22.90 | 22.96 | 70,518 | -0.05(-0.22%) |
Apr 01, 2011 | 23.01 | 23.47 | 22.98 | 23.01 | 101,392 | +0.05(+0.22%) |
Mar 31, 2011 | 23.02 | 23.08 | 22.93 | 22.96 | 62,286 | +0.00(+0.00%) |
Mar 30, 2011 | 22.90 | 23.15 | 22.89 | 22.96 | 66,138 | +0.13(+0.57%) |
Mar 29, 2011 | 22.67 | 22.90 | 22.60 | 22.83 | 37,455 | +0.23(+1.02%) |
Mar 28, 2011 | 22.51 | 22.83 | 22.50 | 22.60 | 66,249 | +0.06(+0.26%) |
Mar 25, 2011 | 22.59 | 22.64 | 22.48 | 22.54 | 46,281 | +0.06(+0.28%) |
Mar 24, 2011 | 22.49 | 22.51 | 22.33 | 22.48 | 62,794 | +0.07(+0.31%) |
Mar 23, 2011 | 22.32 | 22.43 | 22.19 | 22.41 | 77,525 | +0.12(+0.55%) |
Mar 22, 2011 | 22.08 | 22.36 | 22.08 | 22.29 | 77,369 | +0.18(+0.81%) |
Mar 21, 2011 | 22.10 | 22.21 | 22.06 | 22.11 | 121,596 | +0.44(+2.03%) |
Mar 18, 2011 | 21.66 | 21.97 | 21.61 | 21.67 | 214,312 | +0.12(+0.57%) |
Mar 17, 2011 | 21.52 | 21.73 | 21.45 | 21.55 | 76,757 | +0.12(+0.55%) |
Mar 16, 2011 | 21.95 | 21.95 | 21.32 | 21.43 | 118,645 | -0.55(-2.50%) |
Mar 15, 2011 | 22.02 | 22.49 | 21.98 | 21.98 | 127,446 | -0.51(-2.26%) |
Mar 14, 2011 | 22.70 | 22.75 | 22.24 | 22.49 | 123,877 | -0.32(-1.41%) |
Mar 11, 2011 | 22.69 | 22.81 | 22.54 | 22.81 | 34,175 | +0.12(+0.53%) |
Mar 10, 2011 | 22.88 | 22.88 | 22.51 | 22.69 | 60,841 | -0.14(-0.61%) |
Mar 09, 2011 | 22.74 | 22.96 | 22.69 | 22.83 | 84,275 | +0.13(+0.57%) |
Mar 08, 2011 | 22.63 | 22.74 | 22.62 | 22.70 | 77,022 | +0.11(+0.49%) |
Mar 07, 2011 | 22.38 | 22.73 | 22.38 | 22.59 | 70,694 | +0.17(+0.78%) |
Mar 04, 2011 | 22.42 | 22.49 | 22.27 | 22.42 | 74,413 | -0.04(-0.20%) |
Mar 03, 2011 | 22.45 | 22.55 | 22.42 | 22.46 | 56,421 | +0.18(+0.81%) |
Mar 02, 2011 | 22.23 | 22.37 | 22.16 | 22.28 | 60,025 | +0.10(+0.45%) |
Mar 01, 2011 | 22.15 | 22.33 | 22.08 | 22.18 | 98,797 | +0.10(+0.45%) |
Feb 28, 2011 | 21.78 | 22.15 | 21.78 | 22.08 | 78,335 | +0.34(+1.56%) |
Feb 25, 2011 | 21.59 | 21.80 | 21.59 | 21.74 | 36,141 | +0.16(+0.74%) |
Feb 24, 2011 | 21.91 | 21.91 | 21.58 | 21.58 | 66,193 | -0.32(-1.45%) |
Feb 23, 2011 | 22.04 | 22.15 | 21.85 | 21.90 | 81,523 | -0.08(-0.38%) |
Feb 22, 2011 | 22.08 | 22.12 | 21.91 | 21.98 | 66,767 | -0.15(-0.68%) |
Feb 18, 2011 | 22.17 | 22.24 | 22.10 | 22.13 | 40,444 | +0.02(+0.09%) |
Feb 17, 2011 | 22.09 | 22.23 | 22.09 | 22.11 | 71,118 | +0.02(+0.09%) |
Feb 16, 2011 | 22.08 | 22.24 | 22.07 | 22.09 | 59,282 | -0.13(-0.59%) |
Feb 15, 2011 | 22.22 | 22.25 | 22.14 | 22.22 | 40,250 | -0.03(-0.13%) |
Feb 14, 2011 | 22.18 | 22.29 | 22.02 | 22.25 | 83,634 | -0.03(-0.13%) |
Feb 11, 2011 | 22.15 | 22.28 | 22.03 | 22.28 | 65,805 | +0.15(+0.68%) |
Feb 10, 2011 | 21.91 | 22.13 | 21.89 | 22.13 | 82,200 | +0.22(+1.00%) |
Feb 09, 2011 | 21.87 | 22.07 | 21.82 | 21.91 | 87,278 | +0.02(+0.09%) |
Feb 08, 2011 | 21.92 | 21.93 | 21.88 | 21.89 | 94,691 | +0.02(+0.09%) |
Feb 07, 2011 | 21.89 | 21.97 | 21.86 | 21.87 | 109,956 | +0.00(+0.00%) |
Feb 04, 2011 | 21.93 | 22.14 | 21.72 | 21.87 | 200,897 | -0.02(-0.09%) |
Feb 03, 2011 | 21.94 | 21.95 | 21.80 | 21.89 | 98,283 | +0.00(+0.00%) |
Feb 02, 2011 | 21.94 | 21.95 | 21.86 | 21.89 | 68,306 | -0.01(-0.04%) |