Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.23 | 25.44 | 24.85 | 25.06 | 740,284 | -0.13(-0.52%) |
Apr 28, 2011 | 25.24 | 25.49 | 25.08 | 25.19 | 763,758 | -0.07(-0.28%) |
Apr 27, 2011 | 25.21 | 25.27 | 24.77 | 25.26 | 821,554 | +0.09(+0.35%) |
Apr 26, 2011 | 23.69 | 25.23 | 23.42 | 25.17 | 2,408,855 | +2.59(+11.45%) |
Apr 25, 2011 | 22.54 | 22.72 | 22.37 | 22.59 | 454,925 | -0.05(-0.23%) |
Apr 21, 2011 | 22.46 | 22.70 | 22.31 | 22.64 | 210,591 | +0.36(+1.60%) |
Apr 20, 2011 | 22.34 | 22.40 | 22.11 | 22.28 | 307,038 | +0.30(+1.39%) |
Apr 19, 2011 | 22.04 | 22.13 | 21.72 | 21.98 | 369,198 | -0.06(-0.28%) |
Apr 18, 2011 | 22.31 | 22.31 | 21.78 | 22.04 | 467,777 | -0.59(-2.62%) |
Apr 15, 2011 | 22.23 | 22.79 | 22.23 | 22.63 | 376,140 | +0.46(+2.08%) |
Apr 14, 2011 | 22.35 | 22.39 | 21.94 | 22.17 | 406,457 | -0.34(-1.51%) |
Apr 13, 2011 | 22.41 | 22.59 | 21.86 | 22.51 | 312,682 | +0.18(+0.82%) |
Apr 12, 2011 | 22.63 | 22.77 | 22.26 | 22.33 | 265,255 | -0.39(-1.72%) |
Apr 11, 2011 | 22.86 | 22.87 | 22.57 | 22.72 | 317,810 | -0.14(-0.61%) |
Apr 08, 2011 | 22.81 | 23.02 | 22.63 | 22.86 | 272,678 | +0.14(+0.61%) |
Apr 07, 2011 | 22.72 | 22.78 | 22.19 | 22.72 | 474,235 | -0.08(-0.34%) |
Apr 06, 2011 | 22.81 | 22.89 | 22.15 | 22.80 | 366,910 | +0.11(+0.50%) |
Apr 05, 2011 | 22.41 | 22.76 | 22.21 | 22.68 | 443,169 | +0.25(+1.13%) |
Apr 04, 2011 | 22.34 | 22.45 | 22.20 | 22.43 | 347,251 | +0.15(+0.66%) |
Apr 01, 2011 | 22.20 | 22.44 | 22.16 | 22.28 | 640,768 | +0.21(+0.95%) |
Mar 31, 2011 | 21.88 | 22.20 | 21.83 | 22.07 | 685,797 | +0.17(+0.75%) |
Mar 30, 2011 | 22.10 | 22.21 | 21.75 | 21.91 | 940,942 | -0.06(-0.28%) |
Mar 29, 2011 | 21.19 | 22.10 | 21.06 | 21.97 | 561,350 | +0.80(+3.78%) |
Mar 28, 2011 | 21.15 | 21.37 | 21.07 | 21.17 | 338,108 | +0.06(+0.29%) |
Mar 25, 2011 | 21.16 | 21.33 | 21.05 | 21.11 | 627,569 | +0.04(+0.21%) |
Mar 24, 2011 | 21.10 | 21.21 | 20.72 | 21.06 | 723,405 | +0.10(+0.50%) |
Mar 23, 2011 | 20.71 | 21.13 | 20.43 | 20.96 | 351,658 | +0.26(+1.26%) |
Mar 22, 2011 | 21.72 | 21.72 | 20.66 | 20.70 | 532,004 | -0.97(-4.46%) |
Mar 21, 2011 | 21.56 | 21.76 | 21.56 | 21.66 | 601,320 | +0.91(+4.40%) |
Mar 18, 2011 | 20.99 | 21.02 | 20.49 | 20.75 | 2,715,875 | +0.01(+0.04%) |
Mar 17, 2011 | 20.79 | 21.26 | 20.32 | 20.74 | 975,055 | +0.32(+1.58%) |
Mar 16, 2011 | 19.93 | 20.59 | 19.81 | 20.42 | 813,080 | +0.38(+1.91%) |
Mar 15, 2011 | 19.88 | 20.14 | 19.82 | 20.04 | 788,232 | +0.02(+0.09%) |
Mar 14, 2011 | 19.85 | 20.17 | 19.85 | 20.02 | 685,874 | -0.01(-0.04%) |
Mar 11, 2011 | 19.84 | 20.18 | 19.84 | 20.03 | 339,815 | +0.04(+0.22%) |
Mar 10, 2011 | 20.20 | 20.20 | 19.85 | 19.98 | 473,748 | -0.50(-2.46%) |
Mar 09, 2011 | 20.47 | 20.66 | 20.23 | 20.49 | 823,308 | -0.08(-0.38%) |
Mar 08, 2011 | 19.90 | 20.75 | 19.85 | 20.57 | 449,760 | +0.65(+3.28%) |
Mar 07, 2011 | 20.11 | 20.19 | 19.69 | 19.92 | 678,057 | -0.14(-0.69%) |
Mar 04, 2011 | 20.13 | 20.20 | 19.78 | 20.05 | 529,401 | -0.05(-0.26%) |
Mar 03, 2011 | 19.52 | 20.15 | 19.45 | 20.11 | 622,687 | +0.82(+4.24%) |
Mar 02, 2011 | 19.68 | 19.72 | 19.25 | 19.29 | 641,940 | -0.46(-2.32%) |
Mar 01, 2011 | 20.55 | 20.70 | 19.75 | 19.75 | 1,093,503 | -0.73(-3.57%) |
Feb 28, 2011 | 20.85 | 20.85 | 20.18 | 20.48 | 650,169 | -0.27(-1.30%) |
Feb 25, 2011 | 20.13 | 20.78 | 20.01 | 20.75 | 380,041 | +0.64(+3.16%) |
Feb 24, 2011 | 20.16 | 20.35 | 19.90 | 20.11 | 513,731 | -0.05(-0.26%) |
Feb 23, 2011 | 20.14 | 20.30 | 19.88 | 20.16 | 909,817 | +0.09(+0.43%) |
Feb 22, 2011 | 20.57 | 20.79 | 20.00 | 20.08 | 414,501 | -0.72(-3.47%) |
Feb 18, 2011 | 20.88 | 20.88 | 20.53 | 20.80 | 443,148 | -0.21(-0.99%) |
Feb 17, 2011 | 20.84 | 21.39 | 20.54 | 21.01 | 1,852,981 | +0.27(+1.30%) |
Feb 16, 2011 | 19.98 | 20.83 | 19.70 | 20.74 | 4,083,250 | +3.02(+17.03%) |
Feb 15, 2011 | 17.49 | 17.75 | 17.22 | 17.72 | 361,157 | +0.21(+1.19%) |
Feb 14, 2011 | 17.72 | 17.81 | 17.41 | 17.51 | 359,695 | -0.17(-0.98%) |
Feb 11, 2011 | 17.23 | 18.08 | 17.20 | 17.69 | 380,073 | +0.43(+2.47%) |
Feb 10, 2011 | 17.14 | 17.55 | 17.10 | 17.26 | 259,555 | +0.05(+0.30%) |
Feb 09, 2011 | 17.21 | 17.50 | 17.08 | 17.21 | 314,292 | -0.06(-0.35%) |
Feb 08, 2011 | 17.43 | 17.43 | 17.18 | 17.27 | 367,595 | -0.17(-0.95%) |
Feb 07, 2011 | 17.38 | 17.63 | 17.31 | 17.43 | 482,183 | +0.06(+0.35%) |
Feb 04, 2011 | 17.35 | 17.47 | 17.16 | 17.37 | 286,572 | +0.06(+0.35%) |
Feb 03, 2011 | 16.96 | 17.41 | 16.79 | 17.31 | 419,764 | +0.30(+1.79%) |
Feb 02, 2011 | 17.16 | 17.39 | 16.95 | 17.01 | 773,329 | -0.17(-1.01%) |