Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.69 | 22.18 | 21.69 | 21.90 | 227,875 | +0.15(+0.69%) |
Apr 28, 2011 | 21.00 | 21.83 | 20.94 | 21.75 | 285,807 | +0.66(+3.13%) |
Apr 27, 2011 | 21.39 | 21.52 | 20.99 | 21.09 | 285,438 | -0.39(-1.82%) |
Apr 26, 2011 | 21.74 | 21.87 | 21.31 | 21.48 | 183,849 | -0.20(-0.92%) |
Apr 25, 2011 | 21.74 | 21.93 | 21.46 | 21.68 | 169,762 | +0.36(+1.69%) |
Apr 21, 2011 | 21.49 | 21.54 | 21.27 | 21.32 | 226,457 | +0.00(+0.00%) |
Apr 20, 2011 | 21.79 | 21.92 | 21.10 | 21.32 | 288,656 | -0.48(-2.20%) |
Apr 19, 2011 | 21.43 | 21.94 | 21.39 | 21.80 | 151,013 | +0.40(+1.87%) |
Apr 18, 2011 | 21.44 | 21.48 | 20.91 | 21.40 | 182,197 | -0.20(-0.93%) |
Apr 15, 2011 | 21.64 | 21.91 | 21.55 | 21.60 | 233,851 | -0.08(-0.37%) |
Apr 14, 2011 | 21.00 | 21.73 | 21.00 | 21.68 | 206,401 | +0.62(+2.94%) |
Apr 13, 2011 | 21.02 | 21.23 | 20.76 | 21.06 | 137,064 | +0.10(+0.48%) |
Apr 12, 2011 | 20.85 | 21.11 | 20.73 | 20.96 | 205,306 | -0.01(-0.05%) |
Apr 11, 2011 | 21.09 | 21.24 | 20.84 | 20.97 | 139,891 | -0.10(-0.47%) |
Apr 08, 2011 | 21.16 | 21.25 | 21.02 | 21.07 | 105,916 | -0.02(-0.09%) |
Apr 07, 2011 | 21.42 | 21.43 | 20.96 | 21.09 | 269,985 | -0.39(-1.82%) |
Apr 06, 2011 | 21.58 | 21.70 | 21.37 | 21.48 | 162,389 | -0.03(-0.14%) |
Apr 05, 2011 | 21.65 | 21.79 | 21.46 | 21.51 | 171,188 | -0.19(-0.88%) |
Apr 04, 2011 | 21.77 | 21.89 | 21.55 | 21.70 | 291,877 | +0.02(+0.09%) |
Apr 01, 2011 | 21.13 | 22.02 | 21.13 | 21.68 | 321,302 | +0.75(+3.58%) |
Mar 31, 2011 | 20.85 | 21.07 | 20.79 | 20.93 | 148,660 | -0.02(-0.10%) |
Mar 30, 2011 | 20.60 | 21.06 | 20.60 | 20.95 | 161,799 | +0.36(+1.75%) |
Mar 29, 2011 | 20.51 | 20.62 | 20.40 | 20.59 | 110,109 | +0.06(+0.29%) |
Mar 28, 2011 | 20.58 | 20.63 | 20.24 | 20.53 | 224,677 | +0.12(+0.59%) |
Mar 25, 2011 | 20.60 | 21.03 | 20.41 | 20.41 | 378,562 | -0.09(-0.44%) |
Mar 24, 2011 | 20.46 | 20.61 | 20.35 | 20.50 | 176,429 | +0.16(+0.79%) |
Mar 23, 2011 | 20.16 | 20.36 | 19.95 | 20.34 | 170,261 | +0.15(+0.74%) |
Mar 22, 2011 | 20.04 | 20.41 | 20.03 | 20.19 | 201,096 | -0.04(-0.20%) |
Mar 21, 2011 | 20.06 | 20.26 | 20.02 | 20.23 | 322,489 | +0.45(+2.28%) |
Mar 18, 2011 | 19.52 | 20.10 | 19.52 | 19.78 | 485,962 | +0.49(+2.54%) |
Mar 17, 2011 | 19.57 | 19.57 | 19.18 | 19.29 | 177,314 | -0.08(-0.41%) |
Mar 16, 2011 | 19.17 | 19.76 | 19.10 | 19.37 | 355,256 | +0.11(+0.57%) |
Mar 15, 2011 | 19.20 | 19.33 | 19.20 | 19.26 | 220,206 | -0.37(-1.88%) |
Mar 14, 2011 | 19.49 | 19.65 | 19.34 | 19.63 | 165,518 | +0.00(+0.00%) |
Mar 11, 2011 | 19.16 | 19.66 | 19.16 | 19.63 | 155,119 | +0.32(+1.66%) |
Mar 10, 2011 | 19.43 | 19.47 | 19.02 | 19.31 | 193,375 | -0.28(-1.43%) |
Mar 09, 2011 | 19.55 | 19.73 | 19.39 | 19.59 | 144,884 | +0.03(+0.15%) |
Mar 08, 2011 | 19.31 | 19.77 | 19.23 | 19.56 | 184,334 | +0.08(+0.41%) |
Mar 07, 2011 | 19.97 | 19.97 | 19.27 | 19.48 | 167,308 | -0.40(-2.01%) |
Mar 04, 2011 | 19.82 | 19.97 | 19.68 | 19.88 | 271,015 | +0.04(+0.20%) |
Mar 03, 2011 | 19.96 | 20.11 | 19.78 | 19.84 | 206,644 | -0.11(-0.55%) |
Mar 02, 2011 | 19.85 | 20.15 | 19.85 | 19.95 | 150,660 | +0.19(+0.96%) |
Mar 01, 2011 | 19.99 | 20.04 | 19.66 | 19.76 | 206,304 | -0.19(-0.95%) |
Feb 28, 2011 | 19.95 | 20.27 | 19.93 | 19.95 | 151,667 | +0.11(+0.55%) |
Feb 25, 2011 | 19.89 | 20.14 | 19.65 | 19.84 | 202,049 | +0.08(+0.40%) |
Feb 24, 2011 | 19.54 | 20.25 | 19.54 | 19.76 | 270,437 | +0.12(+0.61%) |
Feb 23, 2011 | 19.63 | 19.76 | 19.25 | 19.64 | 302,911 | -0.02(-0.10%) |
Feb 22, 2011 | 19.71 | 19.97 | 19.57 | 19.66 | 175,157 | -0.25(-1.26%) |
Feb 18, 2011 | 19.96 | 20.06 | 19.82 | 19.91 | 217,886 | -0.05(-0.25%) |
Feb 17, 2011 | 20.01 | 20.12 | 19.76 | 19.96 | 229,694 | -0.11(-0.55%) |
Feb 16, 2011 | 19.82 | 20.27 | 19.77 | 20.07 | 204,508 | +0.36(+1.83%) |
Feb 15, 2011 | 19.88 | 20.02 | 19.59 | 19.71 | 281,384 | -0.15(-0.76%) |
Feb 14, 2011 | 20.21 | 20.28 | 19.85 | 19.86 | 173,535 | -0.39(-1.93%) |
Feb 11, 2011 | 20.09 | 20.28 | 19.96 | 20.25 | 182,661 | +0.16(+0.80%) |
Feb 10, 2011 | 20.02 | 20.26 | 19.82 | 20.09 | 326,905 | -0.06(-0.30%) |
Feb 09, 2011 | 20.25 | 20.36 | 20.00 | 20.15 | 201,885 | -0.19(-0.93%) |
Feb 08, 2011 | 20.21 | 20.39 | 19.90 | 20.34 | 195,967 | +0.01(+0.05%) |
Feb 07, 2011 | 20.23 | 20.62 | 20.18 | 20.33 | 195,149 | +0.09(+0.44%) |
Feb 04, 2011 | 20.30 | 20.43 | 20.10 | 20.24 | 204,455 | -0.01(-0.05%) |
Feb 03, 2011 | 19.95 | 20.41 | 19.95 | 20.25 | 269,963 | +0.30(+1.50%) |
Feb 02, 2011 | 19.65 | 20.00 | 19.59 | 19.95 | 235,031 | +0.26(+1.32%) |