Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.66 | 23.80 | 23.61 | 23.77 | 1,050,246 | +0.19(+0.79%) |
Apr 28, 2011 | 23.46 | 23.63 | 23.38 | 23.59 | 2,070,697 | +0.18(+0.76%) |
Apr 27, 2011 | 23.12 | 23.44 | 22.96 | 23.41 | 3,136,867 | +0.66(+2.90%) |
Apr 26, 2011 | 22.61 | 22.77 | 22.53 | 22.75 | 1,178,709 | +0.29(+1.28%) |
Apr 25, 2011 | 22.44 | 22.55 | 22.30 | 22.46 | 1,315,747 | +0.07(+0.30%) |
Apr 21, 2011 | 22.47 | 22.47 | 22.31 | 22.40 | 943,382 | +0.22(+1.00%) |
Apr 20, 2011 | 22.07 | 22.21 | 22.05 | 22.18 | 1,350,064 | +0.71(+3.32%) |
Apr 19, 2011 | 21.36 | 21.46 | 21.31 | 21.46 | 1,049,729 | +0.21(+0.98%) |
Apr 18, 2011 | 21.40 | 21.46 | 21.00 | 21.26 | 2,299,523 | -0.71(-3.24%) |
Apr 15, 2011 | 21.79 | 22.01 | 21.72 | 21.97 | 1,623,182 | -0.15(-0.66%) |
Apr 14, 2011 | 21.94 | 22.16 | 21.87 | 22.11 | 1,343,567 | +0.07(+0.32%) |
Apr 13, 2011 | 22.28 | 22.31 | 21.98 | 22.04 | 972,527 | -0.15(-0.70%) |
Apr 12, 2011 | 22.36 | 22.36 | 22.09 | 22.20 | 1,820,794 | -0.25(-1.12%) |
Apr 11, 2011 | 22.65 | 22.69 | 22.39 | 22.45 | 1,062,659 | -0.22(-0.96%) |
Apr 08, 2011 | 22.60 | 22.68 | 22.53 | 22.67 | 1,834,952 | +0.42(+1.87%) |
Apr 07, 2011 | 22.17 | 22.31 | 22.08 | 22.25 | 1,081,437 | -0.05(-0.22%) |
Apr 06, 2011 | 22.28 | 22.43 | 22.23 | 22.30 | 1,036,683 | +0.06(+0.28%) |
Apr 05, 2011 | 22.04 | 22.32 | 22.01 | 22.24 | 1,045,960 | -0.09(-0.40%) |
Apr 04, 2011 | 22.39 | 22.42 | 22.26 | 22.33 | 984,556 | +0.17(+0.76%) |
Apr 01, 2011 | 21.91 | 22.23 | 21.80 | 22.16 | 1,180,244 | +0.42(+1.95%) |
Mar 31, 2011 | 21.84 | 21.91 | 21.69 | 21.73 | 1,059,429 | -0.04(-0.18%) |
Mar 30, 2011 | 21.62 | 21.81 | 21.58 | 21.77 | 1,216,707 | +0.12(+0.55%) |
Mar 29, 2011 | 21.54 | 21.67 | 21.40 | 21.65 | 1,773,649 | +0.21(+0.97%) |
Mar 28, 2011 | 21.59 | 21.68 | 21.45 | 21.45 | 967,066 | -0.09(-0.41%) |
Mar 25, 2011 | 21.67 | 21.73 | 21.47 | 21.53 | 1,846,589 | -0.24(-1.12%) |
Mar 24, 2011 | 21.45 | 21.78 | 21.36 | 21.78 | 2,028,579 | +0.45(+2.09%) |
Mar 23, 2011 | 21.14 | 21.38 | 21.08 | 21.33 | 1,103,312 | +0.01(+0.04%) |
Mar 22, 2011 | 21.52 | 21.53 | 21.25 | 21.32 | 1,219,374 | +0.04(+0.19%) |
Mar 21, 2011 | 21.07 | 21.28 | 21.07 | 21.28 | 1,408,155 | +0.46(+2.21%) |
Mar 18, 2011 | 21.22 | 21.22 | 20.79 | 20.82 | 2,082,529 | +0.07(+0.32%) |
Mar 17, 2011 | 20.75 | 20.97 | 20.63 | 20.76 | 2,229,616 | +0.68(+3.39%) |
Mar 16, 2011 | 20.70 | 20.81 | 19.92 | 20.07 | 4,552,812 | -0.81(-3.88%) |
Mar 15, 2011 | 20.73 | 20.96 | 20.67 | 20.88 | 2,555,773 | -0.38(-1.79%) |
Mar 14, 2011 | 21.24 | 21.30 | 21.03 | 21.27 | 1,575,166 | -0.22(-1.01%) |
Mar 11, 2011 | 21.26 | 21.56 | 21.26 | 21.48 | 2,017,202 | +0.08(+0.37%) |
Mar 10, 2011 | 21.50 | 21.57 | 21.31 | 21.40 | 2,247,248 | -0.44(-2.01%) |
Mar 09, 2011 | 21.98 | 22.04 | 21.83 | 21.84 | 1,230,602 | -0.18(-0.80%) |
Mar 08, 2011 | 22.02 | 22.15 | 21.93 | 22.02 | 3,983,233 | +0.24(+1.12%) |
Mar 07, 2011 | 22.04 | 22.10 | 21.67 | 21.77 | 1,698,480 | -0.04(-0.18%) |
Mar 04, 2011 | 21.97 | 22.02 | 21.62 | 21.81 | 1,740,162 | +0.04(+0.18%) |
Mar 03, 2011 | 21.74 | 21.84 | 21.55 | 21.77 | 1,890,003 | +0.37(+1.74%) |
Mar 02, 2011 | 21.26 | 21.58 | 21.26 | 21.40 | 2,371,658 | +0.18(+0.83%) |
Mar 01, 2011 | 21.57 | 21.59 | 21.22 | 21.23 | 2,872,949 | -0.38(-1.78%) |
Feb 28, 2011 | 21.68 | 21.77 | 21.50 | 21.61 | 1,617,081 | +0.19(+0.89%) |
Feb 25, 2011 | 21.29 | 21.45 | 21.27 | 21.42 | 1,536,127 | +0.29(+1.36%) |
Feb 24, 2011 | 21.15 | 21.22 | 20.97 | 21.13 | 3,374,570 | +0.37(+1.79%) |
Feb 23, 2011 | 20.85 | 20.97 | 20.66 | 20.76 | 6,586,338 | +0.11(+0.54%) |
Feb 22, 2011 | 20.70 | 21.21 | 20.57 | 20.65 | 4,361,387 | -1.60(-7.20%) |
Feb 18, 2011 | 22.04 | 22.25 | 22.01 | 22.25 | 969,842 | +0.08(+0.38%) |
Feb 17, 2011 | 21.84 | 22.17 | 21.81 | 22.17 | 1,198,787 | +0.03(+0.14%) |
Feb 16, 2011 | 21.88 | 22.17 | 21.84 | 22.14 | 1,365,166 | +0.19(+0.87%) |
Feb 15, 2011 | 21.96 | 22.03 | 21.80 | 21.95 | 1,242,621 | -0.00(-0.02%) |
Feb 14, 2011 | 21.78 | 21.97 | 21.76 | 21.95 | 981,517 | +0.03(+0.12%) |
Feb 11, 2011 | 21.80 | 22.02 | 21.76 | 21.92 | 908,227 | -0.08(-0.36%) |
Feb 10, 2011 | 21.76 | 22.07 | 21.70 | 22.00 | 1,756,598 | +0.03(+0.12%) |
Feb 09, 2011 | 21.94 | 22.06 | 21.87 | 21.98 | 1,680,170 | -0.03(-0.14%) |
Feb 08, 2011 | 21.95 | 22.07 | 21.80 | 22.01 | 1,176,361 | +0.23(+1.06%) |
Feb 07, 2011 | 21.61 | 21.81 | 21.61 | 21.78 | 1,128,573 | -0.07(-0.32%) |
Feb 04, 2011 | 21.87 | 21.99 | 21.74 | 21.85 | 1,588,092 | -0.01(-0.06%) |
Feb 03, 2011 | 21.65 | 21.87 | 21.44 | 21.86 | 1,491,233 | -0.11(-0.52%) |
Feb 02, 2011 | 21.91 | 22.09 | 21.89 | 21.98 | 2,362,637 | -0.13(-0.60%) |