Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.03 | 22.24 | 21.95 | 22.21 | 1,161,221 | +0.14(+0.65%) |
Apr 28, 2011 | 21.95 | 22.14 | 21.95 | 22.07 | 1,815,604 | +0.08(+0.34%) |
Apr 27, 2011 | 21.81 | 22.00 | 21.64 | 21.99 | 1,024,187 | +0.32(+1.50%) |
Apr 26, 2011 | 21.45 | 21.71 | 21.43 | 21.67 | 1,018,062 | +0.25(+1.16%) |
Apr 25, 2011 | 21.53 | 21.55 | 21.40 | 21.42 | 744,310 | +0.02(+0.07%) |
Apr 21, 2011 | 21.58 | 21.63 | 21.31 | 21.40 | 1,407,202 | -0.13(-0.60%) |
Apr 20, 2011 | 21.63 | 21.64 | 21.52 | 21.53 | 1,123,537 | +0.08(+0.35%) |
Apr 19, 2011 | 21.46 | 21.55 | 21.30 | 21.46 | 1,181,416 | +0.01(+0.04%) |
Apr 18, 2011 | 21.68 | 21.68 | 21.31 | 21.45 | 1,193,873 | -0.23(-1.05%) |
Apr 15, 2011 | 21.55 | 21.80 | 21.45 | 21.68 | 963,624 | +0.23(+1.09%) |
Apr 14, 2011 | 21.34 | 21.48 | 21.22 | 21.44 | 764,994 | +0.14(+0.67%) |
Apr 13, 2011 | 21.22 | 21.37 | 21.20 | 21.30 | 1,139,110 | +0.20(+0.97%) |
Apr 12, 2011 | 21.39 | 21.41 | 21.07 | 21.09 | 1,482,373 | -0.35(-1.62%) |
Apr 11, 2011 | 21.62 | 21.64 | 21.40 | 21.44 | 1,110,253 | -0.12(-0.56%) |
Apr 08, 2011 | 21.61 | 21.69 | 21.46 | 21.56 | 896,795 | -0.07(-0.31%) |
Apr 07, 2011 | 21.65 | 21.77 | 21.49 | 21.63 | 1,657,873 | -0.08(-0.38%) |
Apr 06, 2011 | 21.58 | 21.87 | 21.55 | 21.71 | 1,295,302 | +0.23(+1.06%) |
Apr 05, 2011 | 21.39 | 21.55 | 21.33 | 21.49 | 826,746 | -0.02(-0.11%) |
Apr 04, 2011 | 21.43 | 21.55 | 21.32 | 21.51 | 674,175 | +0.11(+0.49%) |
Apr 01, 2011 | 21.25 | 21.58 | 21.25 | 21.40 | 1,140,088 | +0.20(+0.93%) |
Mar 31, 2011 | 21.19 | 21.42 | 20.99 | 21.21 | 1,340,621 | +0.08(+0.36%) |
Mar 30, 2011 | 21.13 | 21.13 | 21.13 | 21.13 | 2,158,035 | +0.21(+1.01%) |
Mar 29, 2011 | 20.75 | 20.93 | 20.72 | 20.92 | 1,320,586 | +0.13(+0.62%) |
Mar 28, 2011 | 21.02 | 21.12 | 20.79 | 20.79 | 704,734 | -0.21(-1.01%) |
Mar 25, 2011 | 21.01 | 21.15 | 20.94 | 21.00 | 845,298 | +0.07(+0.32%) |
Mar 24, 2011 | 20.87 | 21.01 | 20.73 | 20.93 | 2,016,278 | +0.22(+1.06%) |
Mar 23, 2011 | 20.81 | 20.81 | 20.61 | 20.72 | 1,230,542 | -0.02(-0.07%) |
Mar 22, 2011 | 20.75 | 20.99 | 20.72 | 20.73 | 2,085,577 | -0.06(-0.29%) |
Mar 21, 2011 | 20.87 | 20.87 | 20.77 | 20.79 | 1,648,652 | +0.36(+1.74%) |
Mar 18, 2011 | 20.60 | 20.68 | 20.37 | 20.44 | 1,792,268 | +0.02(+0.11%) |
Mar 17, 2011 | 20.71 | 20.75 | 20.26 | 20.41 | 1,279,026 | -0.11(-0.52%) |
Mar 16, 2011 | 20.34 | 20.68 | 20.26 | 20.52 | 2,948,587 | +0.15(+0.74%) |
Mar 15, 2011 | 20.35 | 20.79 | 20.30 | 20.37 | 1,289,767 | -0.42(-2.04%) |
Mar 14, 2011 | 20.64 | 20.86 | 20.64 | 20.79 | 1,195,820 | +0.04(+0.18%) |
Mar 11, 2011 | 20.64 | 20.87 | 20.64 | 20.75 | 1,354,015 | +0.04(+0.18%) |
Mar 10, 2011 | 21.02 | 21.04 | 20.71 | 20.72 | 1,132,707 | -0.36(-1.69%) |
Mar 09, 2011 | 21.05 | 21.14 | 21.01 | 21.07 | 1,486,386 | -0.02(-0.07%) |
Mar 08, 2011 | 20.95 | 21.18 | 20.93 | 21.09 | 1,782,746 | +0.18(+0.87%) |
Mar 07, 2011 | 21.06 | 21.16 | 20.79 | 20.90 | 1,668,387 | -0.03(-0.14%) |
Mar 04, 2011 | 21.31 | 21.31 | 20.82 | 20.93 | 1,682,670 | -0.39(-1.81%) |
Mar 03, 2011 | 21.06 | 21.39 | 20.99 | 21.32 | 2,227,720 | +0.39(+1.84%) |
Mar 02, 2011 | 20.83 | 20.97 | 20.74 | 20.93 | 2,041,805 | +0.17(+0.84%) |
Mar 01, 2011 | 21.02 | 21.09 | 20.72 | 20.76 | 2,078,046 | -0.21(-1.01%) |
Feb 28, 2011 | 20.65 | 21.06 | 20.65 | 20.97 | 1,632,942 | +0.28(+1.35%) |
Feb 25, 2011 | 20.64 | 20.73 | 20.47 | 20.69 | 1,593,016 | +0.22(+1.07%) |
Feb 24, 2011 | 20.72 | 20.78 | 20.40 | 20.47 | 2,001,921 | -0.24(-1.17%) |
Feb 23, 2011 | 20.72 | 20.92 | 20.61 | 20.72 | 1,732,243 | -0.06(-0.29%) |
Feb 22, 2011 | 20.99 | 21.04 | 20.63 | 20.78 | 1,651,510 | -0.26(-1.26%) |
Feb 18, 2011 | 20.75 | 21.12 | 20.72 | 21.04 | 2,994,186 | +0.39(+1.87%) |
Feb 17, 2011 | 20.65 | 20.68 | 20.56 | 20.65 | 1,486,484 | +0.07(+0.33%) |
Feb 16, 2011 | 20.62 | 20.69 | 20.45 | 20.59 | 1,406,100 | +0.14(+0.67%) |
Feb 15, 2011 | 20.31 | 20.53 | 20.21 | 20.45 | 2,004,689 | +0.20(+1.00%) |
Feb 14, 2011 | 20.05 | 20.32 | 19.96 | 20.25 | 2,361,918 | +0.29(+1.43%) |
Feb 11, 2011 | 19.90 | 19.98 | 19.73 | 19.96 | 1,231,734 | +0.12(+0.60%) |
Feb 10, 2011 | 19.93 | 19.99 | 19.82 | 19.84 | 746,801 | -0.07(-0.38%) |
Feb 09, 2011 | 19.92 | 19.99 | 19.87 | 19.92 | 912,552 | -0.05(-0.26%) |
Feb 08, 2011 | 20.16 | 20.16 | 19.96 | 19.97 | 730,806 | -0.13(-0.63%) |
Feb 07, 2011 | 20.14 | 20.14 | 19.99 | 20.10 | 1,595,568 | +0.05(+0.26%) |
Feb 04, 2011 | 19.95 | 20.14 | 19.92 | 20.05 | 2,320,987 | +0.27(+1.37%) |
Feb 03, 2011 | 19.75 | 19.99 | 19.57 | 19.78 | 2,670,093 | +0.13(+0.65%) |
Feb 02, 2011 | 19.35 | 19.67 | 19.27 | 19.65 | 1,540,306 | +0.40(+2.06%) |