Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.02 | 21.20 | 20.98 | 21.09 | 337,594 | +0.02(+0.10%) |
Apr 28, 2011 | 20.82 | 21.30 | 20.82 | 21.06 | 285,874 | +0.18(+0.84%) |
Apr 27, 2011 | 20.64 | 20.96 | 20.56 | 20.89 | 244,505 | +0.28(+1.34%) |
Apr 26, 2011 | 20.50 | 20.72 | 20.45 | 20.61 | 194,006 | +0.16(+0.80%) |
Apr 25, 2011 | 20.34 | 20.49 | 20.33 | 20.45 | 122,306 | +0.04(+0.18%) |
Apr 21, 2011 | 20.33 | 20.51 | 20.33 | 20.41 | 110,651 | +0.08(+0.42%) |
Apr 20, 2011 | 20.41 | 20.52 | 20.28 | 20.33 | 255,934 | +0.11(+0.55%) |
Apr 19, 2011 | 20.34 | 20.40 | 20.19 | 20.22 | 177,667 | -0.13(-0.65%) |
Apr 18, 2011 | 20.46 | 20.53 | 20.23 | 20.35 | 279,749 | -0.31(-1.49%) |
Apr 15, 2011 | 20.58 | 20.79 | 20.58 | 20.66 | 162,407 | +0.09(+0.44%) |
Apr 14, 2011 | 20.56 | 20.64 | 20.48 | 20.57 | 145,150 | -0.12(-0.56%) |
Apr 13, 2011 | 20.84 | 20.90 | 20.60 | 20.68 | 203,348 | -0.13(-0.61%) |
Apr 12, 2011 | 20.99 | 21.10 | 20.80 | 20.81 | 235,213 | -0.29(-1.36%) |
Apr 11, 2011 | 20.89 | 21.15 | 20.89 | 21.10 | 167,036 | +0.17(+0.81%) |
Apr 08, 2011 | 21.18 | 21.24 | 20.89 | 20.93 | 215,011 | -0.23(-1.10%) |
Apr 07, 2011 | 21.26 | 21.38 | 21.12 | 21.16 | 252,760 | -0.13(-0.60%) |
Apr 06, 2011 | 21.06 | 21.35 | 21.03 | 21.29 | 242,130 | +0.29(+1.36%) |
Apr 05, 2011 | 21.13 | 21.19 | 20.99 | 21.00 | 279,200 | -0.13(-0.60%) |
Apr 04, 2011 | 21.03 | 21.17 | 21.03 | 21.13 | 230,147 | +0.10(+0.48%) |
Apr 01, 2011 | 20.78 | 21.06 | 20.71 | 21.03 | 245,764 | +0.27(+1.28%) |
Mar 31, 2011 | 20.75 | 20.85 | 20.59 | 20.76 | 323,131 | -0.06(-0.31%) |
Mar 30, 2011 | 20.68 | 20.83 | 20.63 | 20.83 | 198,674 | +0.16(+0.77%) |
Mar 29, 2011 | 20.59 | 20.73 | 20.47 | 20.67 | 159,855 | +0.07(+0.33%) |
Mar 28, 2011 | 20.60 | 20.71 | 20.59 | 20.60 | 205,493 | -0.01(-0.03%) |
Mar 25, 2011 | 20.65 | 20.83 | 20.49 | 20.60 | 301,174 | +0.07(+0.34%) |
Mar 24, 2011 | 20.07 | 20.65 | 19.98 | 20.53 | 715,701 | +0.49(+2.46%) |
Mar 23, 2011 | 20.27 | 20.31 | 19.89 | 20.04 | 377,273 | -0.21(-1.02%) |
Mar 22, 2011 | 20.29 | 20.42 | 20.23 | 20.25 | 266,769 | -0.08(-0.39%) |
Mar 21, 2011 | 20.31 | 20.35 | 20.26 | 20.33 | 395,913 | +0.25(+1.24%) |
Mar 18, 2011 | 20.22 | 20.39 | 20.07 | 20.08 | 521,714 | +0.02(+0.11%) |
Mar 17, 2011 | 20.16 | 20.20 | 19.99 | 20.06 | 277,744 | +0.12(+0.59%) |
Mar 16, 2011 | 19.85 | 20.09 | 19.79 | 19.94 | 572,661 | +0.02(+0.11%) |
Mar 15, 2011 | 19.90 | 20.31 | 19.89 | 19.92 | 650,539 | -0.39(-1.93%) |
Mar 14, 2011 | 20.42 | 20.59 | 20.28 | 20.31 | 567,625 | -0.23(-1.11%) |
Mar 11, 2011 | 20.73 | 20.76 | 20.51 | 20.54 | 695,331 | -0.29(-1.38%) |
Mar 10, 2011 | 20.89 | 20.97 | 20.71 | 20.83 | 473,016 | -0.19(-0.90%) |
Mar 09, 2011 | 21.07 | 21.16 | 20.95 | 21.01 | 333,872 | -0.02(-0.10%) |
Mar 08, 2011 | 20.66 | 21.14 | 20.59 | 21.04 | 699,674 | +0.32(+1.54%) |
Mar 07, 2011 | 20.57 | 20.74 | 20.50 | 20.72 | 1,740,052 | +0.19(+0.92%) |
Mar 04, 2011 | 20.48 | 20.55 | 20.38 | 20.53 | 371,199 | +0.04(+0.18%) |
Mar 03, 2011 | 20.45 | 20.68 | 20.45 | 20.49 | 412,308 | +0.11(+0.56%) |
Mar 02, 2011 | 20.38 | 20.52 | 20.32 | 20.38 | 508,452 | +0.05(+0.26%) |
Mar 01, 2011 | 21.11 | 21.11 | 20.30 | 20.32 | 1,051,277 | -1.17(-5.44%) |
Feb 28, 2011 | 21.28 | 21.53 | 21.24 | 21.50 | 417,300 | +0.27(+1.28%) |
Feb 25, 2011 | 20.86 | 21.24 | 20.82 | 21.22 | 399,385 | +0.40(+1.93%) |
Feb 24, 2011 | 20.87 | 21.00 | 20.77 | 20.82 | 418,664 | -0.05(-0.25%) |
Feb 23, 2011 | 20.92 | 21.01 | 20.87 | 20.87 | 527,821 | -0.04(-0.20%) |
Feb 22, 2011 | 20.90 | 21.04 | 20.90 | 20.92 | 335,426 | -0.12(-0.57%) |
Feb 18, 2011 | 20.97 | 21.11 | 20.92 | 21.04 | 330,800 | +0.06(+0.27%) |
Feb 17, 2011 | 20.97 | 21.04 | 20.90 | 20.98 | 225,580 | -0.02(-0.10%) |
Feb 16, 2011 | 20.92 | 21.03 | 20.90 | 21.00 | 219,270 | +0.08(+0.40%) |
Feb 15, 2011 | 20.90 | 20.98 | 20.90 | 20.92 | 234,723 | -0.01(-0.02%) |
Feb 14, 2011 | 21.00 | 21.00 | 20.84 | 20.92 | 274,938 | -0.02(-0.07%) |
Feb 11, 2011 | 20.81 | 20.94 | 20.77 | 20.94 | 286,198 | +0.14(+0.65%) |
Feb 10, 2011 | 20.67 | 20.81 | 20.64 | 20.80 | 491,436 | +0.09(+0.45%) |
Feb 09, 2011 | 20.68 | 20.75 | 20.51 | 20.71 | 323,347 | -0.01(-0.03%) |
Feb 08, 2011 | 20.57 | 20.97 | 20.39 | 20.71 | 634,344 | +0.07(+0.35%) |
Feb 07, 2011 | 22.34 | 22.35 | 20.43 | 20.64 | 1,012,729 | -1.80(-8.01%) |
Feb 04, 2011 | 22.49 | 22.61 | 22.41 | 22.44 | 206,567 | -0.05(-0.21%) |
Feb 03, 2011 | 22.29 | 22.59 | 22.29 | 22.48 | 256,366 | +0.19(+0.87%) |
Feb 02, 2011 | 22.32 | 22.51 | 22.27 | 22.29 | 198,123 | -0.10(-0.44%) |