Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.53 | 24.62 | 24.45 | 24.59 | 75,707 | +0.14(+0.58%) |
Apr 28, 2011 | 24.29 | 24.52 | 24.25 | 24.45 | 39,611 | -0.05(-0.19%) |
Apr 27, 2011 | 24.30 | 24.50 | 24.17 | 24.50 | 107,470 | +0.27(+1.11%) |
Apr 26, 2011 | 24.12 | 24.25 | 24.00 | 24.23 | 200,086 | +0.25(+1.04%) |
Apr 25, 2011 | 24.01 | 24.05 | 23.97 | 23.98 | 92,298 | -0.01(-0.03%) |
Apr 21, 2011 | 24.14 | 24.14 | 23.99 | 23.99 | 154,260 | -0.00(-0.02%) |
Apr 20, 2011 | 23.99 | 24.02 | 23.93 | 23.99 | 62,936 | +0.30(+1.28%) |
Apr 19, 2011 | 23.63 | 23.72 | 23.61 | 23.68 | 57,107 | +0.10(+0.43%) |
Apr 18, 2011 | 23.59 | 23.61 | 23.38 | 23.58 | 108,072 | -0.26(-1.11%) |
Apr 15, 2011 | 23.66 | 23.86 | 23.62 | 23.85 | 74,711 | +0.16(+0.67%) |
Apr 14, 2011 | 23.41 | 23.71 | 23.41 | 23.69 | 180,123 | +0.25(+1.05%) |
Apr 13, 2011 | 23.55 | 23.56 | 23.43 | 23.44 | 56,895 | +0.08(+0.34%) |
Apr 12, 2011 | 23.29 | 23.43 | 23.29 | 23.36 | 86,969 | -0.00(-0.02%) |
Apr 11, 2011 | 23.35 | 23.48 | 23.35 | 23.37 | 41,493 | +0.11(+0.45%) |
Apr 08, 2011 | 23.30 | 23.35 | 23.22 | 23.26 | 36,697 | +0.00(+0.02%) |
Apr 07, 2011 | 23.29 | 23.30 | 23.16 | 23.26 | 83,293 | -0.01(-0.03%) |
Apr 06, 2011 | 23.30 | 23.33 | 23.22 | 23.26 | 99,316 | +0.05(+0.23%) |
Apr 05, 2011 | 23.10 | 23.25 | 23.10 | 23.21 | 261,623 | +0.11(+0.49%) |
Apr 04, 2011 | 23.07 | 23.16 | 23.07 | 23.10 | 89,185 | -0.04(-0.19%) |
Apr 01, 2011 | 22.96 | 23.15 | 22.95 | 23.14 | 207,515 | +0.14(+0.61%) |
Mar 31, 2011 | 22.97 | 23.01 | 22.93 | 23.00 | 208,536 | -0.01(-0.04%) |
Mar 30, 2011 | 22.83 | 23.03 | 22.83 | 23.01 | 126,669 | +0.26(+1.15%) |
Mar 29, 2011 | 22.59 | 22.75 | 22.58 | 22.75 | 22,537 | +0.14(+0.63%) |
Mar 28, 2011 | 22.74 | 22.77 | 22.60 | 22.60 | 21,246 | -0.05(-0.24%) |
Mar 25, 2011 | 22.64 | 22.76 | 22.62 | 22.66 | 62,386 | -0.01(-0.06%) |
Mar 24, 2011 | 22.55 | 22.73 | 22.55 | 22.67 | 197,707 | +0.13(+0.58%) |
Mar 23, 2011 | 22.40 | 22.57 | 22.31 | 22.54 | 454,579 | +0.14(+0.61%) |
Mar 22, 2011 | 22.42 | 22.44 | 22.35 | 22.41 | 54,933 | -0.03(-0.15%) |
Mar 21, 2011 | 22.44 | 22.49 | 22.44 | 22.44 | 83,420 | +0.31(+1.39%) |
Mar 18, 2011 | 22.26 | 22.26 | 22.02 | 22.13 | 124,826 | +0.13(+0.58%) |
Mar 17, 2011 | 22.02 | 22.12 | 21.88 | 22.00 | 135,199 | +0.30(+1.39%) |
Mar 16, 2011 | 21.96 | 22.01 | 21.55 | 21.70 | 88,760 | -0.37(-1.67%) |
Mar 15, 2011 | 21.94 | 22.09 | 21.94 | 22.07 | 39,829 | -0.32(-1.42%) |
Mar 14, 2011 | 22.32 | 22.44 | 22.29 | 22.39 | 39,821 | -0.23(-1.01%) |
Mar 11, 2011 | 22.42 | 22.64 | 22.42 | 22.62 | 21,511 | +0.09(+0.39%) |
Mar 10, 2011 | 22.55 | 22.68 | 22.53 | 22.53 | 24,373 | -0.29(-1.27%) |
Mar 09, 2011 | 22.76 | 22.82 | 22.69 | 22.82 | 53,070 | +0.09(+0.40%) |
Mar 08, 2011 | 22.56 | 22.73 | 22.56 | 22.73 | 101,079 | +0.17(+0.75%) |
Mar 07, 2011 | 22.81 | 22.81 | 22.48 | 22.56 | 36,209 | -0.09(-0.38%) |
Mar 04, 2011 | 22.83 | 22.83 | 22.54 | 22.65 | 89,420 | -0.15(-0.67%) |
Mar 03, 2011 | 22.77 | 22.83 | 22.67 | 22.80 | 47,200 | +0.23(+1.03%) |
Mar 02, 2011 | 22.64 | 22.66 | 22.52 | 22.57 | 77,992 | +0.01(+0.05%) |
Mar 01, 2011 | 22.83 | 22.84 | 22.54 | 22.56 | 198,831 | -0.13(-0.58%) |
Feb 28, 2011 | 22.64 | 22.77 | 22.64 | 22.69 | 56,235 | +0.10(+0.46%) |
Feb 25, 2011 | 22.59 | 22.63 | 22.53 | 22.59 | 189,578 | +0.11(+0.50%) |
Feb 24, 2011 | 22.45 | 22.54 | 22.35 | 22.47 | 31,164 | -0.04(-0.18%) |
Feb 23, 2011 | 22.58 | 22.62 | 22.45 | 22.51 | 68,215 | +0.06(+0.27%) |
Feb 22, 2011 | 22.49 | 22.65 | 22.45 | 22.45 | 50,029 | -0.23(-1.02%) |
Feb 18, 2011 | 22.62 | 22.72 | 22.62 | 22.68 | 28,346 | +0.09(+0.38%) |
Feb 17, 2011 | 22.46 | 22.61 | 22.43 | 22.60 | 63,065 | +0.16(+0.71%) |
Feb 16, 2011 | 22.35 | 22.46 | 22.35 | 22.44 | 78,387 | +0.11(+0.47%) |
Feb 15, 2011 | 22.31 | 22.39 | 22.30 | 22.33 | 43,864 | +0.06(+0.26%) |
Feb 14, 2011 | 22.29 | 22.31 | 22.23 | 22.27 | 44,429 | -0.10(-0.44%) |
Feb 11, 2011 | 22.26 | 22.43 | 22.18 | 22.37 | 70,972 | +0.05(+0.24%) |
Feb 10, 2011 | 22.36 | 22.36 | 22.25 | 22.32 | 44,794 | -0.09(-0.40%) |
Feb 09, 2011 | 22.37 | 22.45 | 22.35 | 22.41 | 32,676 | -0.03(-0.15%) |
Feb 08, 2011 | 22.43 | 22.46 | 22.39 | 22.44 | 64,470 | +0.03(+0.13%) |
Feb 07, 2011 | 22.39 | 22.45 | 22.36 | 22.41 | 118,178 | +0.03(+0.13%) |
Feb 04, 2011 | 22.27 | 22.38 | 22.23 | 22.38 | 199,808 | +0.04(+0.19%) |
Feb 03, 2011 | 22.33 | 22.35 | 22.22 | 22.34 | 67,536 | +0.04(+0.18%) |
Feb 02, 2011 | 22.29 | 22.33 | 22.24 | 22.30 | 626,126 | -0.03(-0.13%) |