Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.09 | 22.17 | 21.98 | 22.10 | 101,260 | +0.08(+0.38%) |
Apr 28, 2011 | 21.89 | 22.01 | 21.68 | 22.01 | 213,913 | -0.08(-0.38%) |
Apr 27, 2011 | 22.10 | 22.17 | 22.02 | 22.10 | 94,460 | +0.00(+0.00%) |
Apr 26, 2011 | 22.12 | 22.15 | 22.04 | 22.10 | 62,640 | +0.02(+0.07%) |
Apr 25, 2011 | 22.14 | 22.14 | 21.98 | 22.08 | 122,935 | -0.07(-0.31%) |
Apr 21, 2011 | 22.13 | 22.15 | 22.07 | 22.15 | 81,433 | +0.11(+0.49%) |
Apr 20, 2011 | 21.93 | 22.10 | 21.87 | 22.04 | 141,351 | +0.13(+0.59%) |
Apr 19, 2011 | 21.80 | 21.94 | 21.78 | 21.91 | 79,876 | +0.03(+0.14%) |
Apr 18, 2011 | 21.89 | 21.91 | 21.61 | 21.88 | 107,100 | +0.03(+0.14%) |
Apr 15, 2011 | 21.98 | 21.98 | 21.81 | 21.85 | 176,101 | -0.02(-0.10%) |
Apr 14, 2011 | 21.75 | 21.88 | 21.71 | 21.87 | 136,002 | +0.11(+0.53%) |
Apr 13, 2011 | 21.72 | 21.77 | 21.61 | 21.76 | 48,744 | +0.11(+0.51%) |
Apr 12, 2011 | 21.87 | 21.87 | 21.58 | 21.65 | 146,794 | -0.13(-0.61%) |
Apr 11, 2011 | 21.88 | 21.91 | 21.77 | 21.78 | 175,005 | -0.19(-0.87%) |
Apr 08, 2011 | 21.81 | 21.97 | 21.79 | 21.97 | 116,603 | +0.32(+1.49%) |
Apr 07, 2011 | 21.29 | 21.71 | 21.29 | 21.65 | 119,341 | +0.37(+1.75%) |
Apr 06, 2011 | 21.45 | 21.58 | 21.26 | 21.28 | 192,681 | -0.20(-0.93%) |
Apr 05, 2011 | 21.37 | 21.52 | 21.36 | 21.48 | 96,542 | +0.01(+0.04%) |
Apr 04, 2011 | 21.25 | 21.47 | 21.12 | 21.47 | 144,136 | +0.21(+0.97%) |
Apr 01, 2011 | 21.13 | 21.32 | 21.11 | 21.26 | 135,312 | +0.17(+0.80%) |
Mar 31, 2011 | 21.14 | 21.22 | 21.09 | 21.09 | 119,086 | -0.12(-0.58%) |
Mar 30, 2011 | 21.03 | 21.22 | 20.81 | 21.22 | 133,640 | +0.34(+1.65%) |
Mar 29, 2011 | 20.74 | 20.89 | 20.70 | 20.87 | 131,805 | +0.18(+0.89%) |
Mar 28, 2011 | 20.71 | 20.74 | 20.67 | 20.69 | 103,188 | -0.03(-0.15%) |
Mar 25, 2011 | 20.76 | 20.77 | 20.71 | 20.72 | 79,295 | -0.03(-0.15%) |
Mar 24, 2011 | 20.77 | 20.80 | 20.70 | 20.75 | 204,831 | +0.00(+0.00%) |
Mar 23, 2011 | 20.70 | 20.77 | 20.67 | 20.75 | 259,768 | +0.03(+0.15%) |
Mar 22, 2011 | 20.67 | 20.73 | 20.61 | 20.72 | 162,467 | +0.09(+0.42%) |
Mar 21, 2011 | 20.64 | 20.67 | 20.59 | 20.63 | 159,261 | +0.03(+0.13%) |
Mar 18, 2011 | 20.50 | 20.61 | 20.47 | 20.61 | 75,181 | +0.24(+1.20%) |
Mar 17, 2011 | 20.55 | 20.60 | 20.28 | 20.36 | 140,381 | -0.10(-0.49%) |
Mar 16, 2011 | 20.57 | 20.64 | 20.43 | 20.46 | 71,016 | -0.15(-0.74%) |
Mar 15, 2011 | 20.62 | 20.67 | 20.58 | 20.61 | 204,003 | -0.05(-0.26%) |
Mar 14, 2011 | 20.59 | 20.67 | 20.54 | 20.67 | 189,813 | +0.15(+0.71%) |
Mar 11, 2011 | 20.51 | 20.58 | 20.49 | 20.52 | 57,658 | -0.06(-0.30%) |
Mar 10, 2011 | 20.61 | 20.61 | 20.54 | 20.58 | 81,305 | -0.11(-0.55%) |
Mar 09, 2011 | 20.67 | 20.74 | 20.60 | 20.70 | 56,328 | +0.05(+0.22%) |
Mar 08, 2011 | 20.73 | 20.76 | 20.51 | 20.65 | 105,643 | -0.08(-0.41%) |
Mar 07, 2011 | 20.70 | 21.19 | 20.67 | 20.74 | 146,189 | +0.02(+0.07%) |
Mar 04, 2011 | 20.80 | 20.85 | 20.71 | 20.72 | 169,645 | -0.04(-0.18%) |
Mar 03, 2011 | 20.64 | 20.77 | 20.64 | 20.76 | 170,156 | +0.08(+0.37%) |
Mar 02, 2011 | 20.57 | 20.68 | 20.56 | 20.68 | 75,746 | +0.18(+0.86%) |
Mar 01, 2011 | 20.56 | 20.59 | 20.51 | 20.51 | 49,711 | -0.05(-0.22%) |
Feb 28, 2011 | 20.59 | 20.62 | 20.49 | 20.55 | 52,501 | +0.05(+0.22%) |
Feb 25, 2011 | 20.54 | 20.64 | 20.45 | 20.51 | 50,062 | +0.05(+0.22%) |
Feb 24, 2011 | 20.43 | 20.50 | 20.41 | 20.46 | 64,905 | +0.13(+0.64%) |
Feb 23, 2011 | 20.38 | 20.45 | 20.29 | 20.33 | 82,115 | -0.04(-0.18%) |
Feb 22, 2011 | 20.49 | 20.52 | 20.36 | 20.37 | 63,024 | -0.14(-0.68%) |
Feb 18, 2011 | 20.47 | 20.56 | 20.41 | 20.51 | 48,638 | -0.02(-0.07%) |
Feb 17, 2011 | 20.45 | 20.56 | 20.42 | 20.52 | 50,739 | +0.04(+0.19%) |
Feb 16, 2011 | 20.42 | 20.48 | 20.39 | 20.48 | 171,768 | +0.02(+0.11%) |
Feb 15, 2011 | 20.45 | 20.47 | 20.41 | 20.46 | 125,155 | -0.02(-0.10%) |
Feb 14, 2011 | 20.41 | 20.48 | 20.41 | 20.48 | 107,879 | -0.02(-0.09%) |
Feb 11, 2011 | 20.40 | 20.51 | 20.38 | 20.50 | 88,943 | +0.13(+0.64%) |
Feb 10, 2011 | 20.43 | 20.55 | 20.35 | 20.37 | 20,236 | -0.15(-0.71%) |
Feb 09, 2011 | 20.42 | 20.51 | 20.39 | 20.51 | 76,816 | +0.11(+0.52%) |
Feb 08, 2011 | 20.28 | 20.41 | 20.28 | 20.41 | 29,636 | +0.21(+1.02%) |
Feb 07, 2011 | 20.23 | 20.27 | 20.20 | 20.20 | 86,767 | -0.05(-0.26%) |
Feb 04, 2011 | 20.36 | 20.36 | 20.21 | 20.25 | 82,969 | -0.08(-0.41%) |
Feb 03, 2011 | 20.32 | 20.36 | 20.27 | 20.34 | 27,690 | -0.01(-0.04%) |
Feb 02, 2011 | 20.40 | 20.40 | 20.32 | 20.35 | 25,187 | -0.05(-0.22%) |