Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.60 | 23.69 | 23.37 | 23.51 | 1,281,512 | -0.10(-0.41%) |
Apr 28, 2011 | 23.58 | 23.80 | 23.42 | 23.60 | 780,081 | -0.09(-0.37%) |
Apr 27, 2011 | 23.79 | 24.04 | 23.32 | 23.69 | 1,853,929 | -0.10(-0.40%) |
Apr 26, 2011 | 23.78 | 23.83 | 23.42 | 23.79 | 1,543,773 | +0.09(+0.37%) |
Apr 25, 2011 | 23.46 | 23.78 | 23.35 | 23.70 | 1,287,078 | +0.20(+0.85%) |
Apr 21, 2011 | 23.96 | 23.96 | 23.00 | 23.50 | 3,173,288 | -0.94(-3.86%) |
Apr 20, 2011 | 24.22 | 24.65 | 24.11 | 24.44 | 2,768,696 | +0.60(+2.51%) |
Apr 19, 2011 | 23.65 | 23.85 | 23.48 | 23.84 | 1,681,241 | +0.37(+1.56%) |
Apr 18, 2011 | 23.37 | 23.50 | 23.07 | 23.48 | 1,287,440 | -0.13(-0.54%) |
Apr 15, 2011 | 23.15 | 23.60 | 23.15 | 23.60 | 967,953 | +0.42(+1.79%) |
Apr 14, 2011 | 22.72 | 23.34 | 22.61 | 23.19 | 1,386,902 | +0.22(+0.97%) |
Apr 13, 2011 | 23.04 | 23.13 | 22.69 | 22.97 | 769,063 | +0.07(+0.31%) |
Apr 12, 2011 | 22.69 | 23.21 | 22.65 | 22.89 | 1,116,976 | +0.05(+0.21%) |
Apr 11, 2011 | 22.97 | 23.05 | 22.69 | 22.85 | 976,739 | -0.18(-0.80%) |
Apr 08, 2011 | 23.52 | 23.58 | 22.89 | 23.03 | 1,279,673 | -0.38(-1.64%) |
Apr 07, 2011 | 24.04 | 24.26 | 23.38 | 23.41 | 1,464,341 | -0.71(-2.95%) |
Apr 06, 2011 | 24.12 | 24.36 | 23.96 | 24.12 | 760,269 | +0.09(+0.37%) |
Apr 05, 2011 | 23.74 | 24.25 | 23.74 | 24.04 | 884,280 | +0.14(+0.60%) |
Apr 04, 2011 | 24.30 | 24.55 | 23.77 | 23.89 | 1,557,177 | +0.07(+0.30%) |
Apr 01, 2011 | 24.07 | 24.26 | 23.65 | 23.82 | 957,915 | -0.22(-0.90%) |
Mar 31, 2011 | 23.68 | 24.16 | 23.67 | 24.04 | 1,105,856 | +0.32(+1.35%) |
Mar 30, 2011 | 23.72 | 23.83 | 23.42 | 23.72 | 727,383 | +0.30(+1.30%) |
Mar 29, 2011 | 23.12 | 23.50 | 22.92 | 23.41 | 1,300,199 | +0.45(+1.95%) |
Mar 28, 2011 | 23.09 | 23.24 | 22.87 | 22.97 | 1,052,312 | -0.10(-0.42%) |
Mar 25, 2011 | 23.07 | 23.35 | 22.91 | 23.06 | 1,572,759 | +0.06(+0.28%) |
Mar 24, 2011 | 23.03 | 23.17 | 22.81 | 23.00 | 1,006,824 | +0.11(+0.49%) |
Mar 23, 2011 | 22.87 | 23.05 | 22.39 | 22.89 | 1,240,277 | +0.02(+0.07%) |
Mar 22, 2011 | 23.22 | 23.37 | 22.85 | 22.87 | 837,619 | -0.30(-1.28%) |
Mar 21, 2011 | 23.12 | 23.52 | 23.07 | 23.16 | 1,065,096 | +0.16(+0.69%) |
Mar 18, 2011 | 23.09 | 23.24 | 22.83 | 23.01 | 1,831,786 | +0.12(+0.52%) |
Mar 17, 2011 | 23.48 | 23.72 | 22.85 | 22.89 | 1,339,194 | -0.15(-0.66%) |
Mar 16, 2011 | 23.48 | 23.68 | 23.03 | 23.04 | 1,095,659 | -0.60(-2.53%) |
Mar 15, 2011 | 23.05 | 23.74 | 22.97 | 23.64 | 1,039,164 | -0.03(-0.14%) |
Mar 14, 2011 | 23.48 | 23.75 | 23.16 | 23.67 | 1,226,383 | -0.17(-0.70%) |
Mar 11, 2011 | 23.56 | 23.92 | 23.27 | 23.84 | 1,038,768 | +0.25(+1.05%) |
Mar 10, 2011 | 23.56 | 23.84 | 23.44 | 23.59 | 956,047 | -0.24(-1.01%) |
Mar 09, 2011 | 23.38 | 23.93 | 23.09 | 23.83 | 1,223,887 | +0.31(+1.31%) |
Mar 08, 2011 | 23.03 | 23.60 | 22.89 | 23.52 | 1,417,076 | +0.56(+2.42%) |
Mar 07, 2011 | 23.16 | 23.72 | 22.85 | 22.97 | 1,738,044 | -0.18(-0.76%) |
Mar 04, 2011 | 23.44 | 23.55 | 22.81 | 23.14 | 1,377,810 | -0.28(-1.19%) |
Mar 03, 2011 | 22.94 | 23.70 | 22.94 | 23.42 | 1,267,541 | +0.66(+2.88%) |
Mar 02, 2011 | 22.66 | 22.92 | 22.42 | 22.77 | 1,681,835 | +0.02(+0.11%) |
Mar 01, 2011 | 23.29 | 23.37 | 22.71 | 22.74 | 2,016,996 | -0.46(-1.96%) |
Feb 28, 2011 | 23.33 | 23.41 | 23.07 | 23.20 | 1,436,553 | +0.10(+0.42%) |
Feb 25, 2011 | 23.28 | 23.76 | 22.91 | 23.10 | 1,974,750 | +0.45(+1.97%) |
Feb 24, 2011 | 22.24 | 22.70 | 22.11 | 22.65 | 2,084,364 | +0.40(+1.79%) |
Feb 23, 2011 | 22.61 | 22.69 | 21.66 | 22.25 | 2,136,470 | -0.36(-1.59%) |
Feb 22, 2011 | 23.36 | 23.47 | 22.17 | 22.61 | 2,898,838 | -0.94(-4.00%) |
Feb 18, 2011 | 23.81 | 23.92 | 23.48 | 23.56 | 1,304,858 | -0.03(-0.14%) |
Feb 17, 2011 | 23.68 | 23.95 | 23.52 | 23.59 | 1,119,069 | -0.04(-0.17%) |
Feb 16, 2011 | 23.78 | 24.29 | 23.63 | 23.63 | 1,243,970 | -0.01(-0.03%) |
Feb 15, 2011 | 23.44 | 23.84 | 23.37 | 23.64 | 1,141,362 | +0.08(+0.34%) |
Feb 14, 2011 | 23.39 | 23.76 | 23.28 | 23.56 | 1,258,658 | +0.14(+0.58%) |
Feb 11, 2011 | 23.64 | 24.22 | 22.83 | 23.42 | 4,536,560 | -0.84(-3.46%) |
Feb 10, 2011 | 24.24 | 24.59 | 24.15 | 24.26 | 1,358,313 | -0.10(-0.43%) |
Feb 09, 2011 | 24.25 | 24.56 | 24.01 | 24.36 | 1,012,669 | +0.01(+0.03%) |
Feb 08, 2011 | 23.97 | 24.43 | 23.92 | 24.36 | 883,671 | +0.42(+1.77%) |
Feb 07, 2011 | 24.24 | 24.67 | 23.92 | 23.93 | 1,136,056 | -0.33(-1.35%) |
Feb 04, 2011 | 24.15 | 24.50 | 24.08 | 24.26 | 1,477,082 | -0.02(-0.07%) |
Feb 03, 2011 | 23.96 | 24.45 | 23.76 | 24.28 | 1,372,660 | +0.38(+1.57%) |
Feb 02, 2011 | 23.88 | 24.20 | 23.80 | 23.90 | 908,346 | -0.13(-0.53%) |