Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.27 | 25.48 | 24.88 | 25.09 | 739,271 | -0.13(-0.52%) |
Apr 28, 2011 | 25.28 | 25.53 | 25.11 | 25.22 | 762,714 | -0.07(-0.28%) |
Apr 27, 2011 | 25.24 | 25.30 | 24.81 | 25.29 | 820,430 | +0.09(+0.35%) |
Apr 26, 2011 | 23.73 | 25.26 | 23.46 | 25.21 | 2,405,561 | +2.59(+11.45%) |
Apr 25, 2011 | 22.57 | 22.75 | 22.40 | 22.62 | 454,303 | -0.05(-0.23%) |
Apr 21, 2011 | 22.49 | 22.73 | 22.34 | 22.67 | 210,303 | +0.36(+1.60%) |
Apr 20, 2011 | 22.37 | 22.44 | 22.14 | 22.31 | 306,618 | +0.31(+1.39%) |
Apr 19, 2011 | 22.07 | 22.16 | 21.75 | 22.01 | 368,693 | -0.06(-0.28%) |
Apr 18, 2011 | 22.34 | 22.34 | 21.81 | 22.07 | 467,138 | -0.59(-2.62%) |
Apr 15, 2011 | 22.26 | 22.82 | 22.26 | 22.66 | 375,625 | +0.46(+2.08%) |
Apr 14, 2011 | 22.38 | 22.42 | 21.97 | 22.20 | 405,901 | -0.34(-1.51%) |
Apr 13, 2011 | 22.44 | 22.62 | 21.89 | 22.54 | 312,255 | +0.18(+0.82%) |
Apr 12, 2011 | 22.66 | 22.80 | 22.29 | 22.36 | 264,892 | -0.39(-1.72%) |
Apr 11, 2011 | 22.89 | 22.91 | 22.60 | 22.75 | 317,375 | -0.14(-0.61%) |
Apr 08, 2011 | 22.84 | 23.05 | 22.66 | 22.89 | 272,305 | +0.14(+0.61%) |
Apr 07, 2011 | 22.75 | 22.81 | 22.22 | 22.75 | 473,587 | -0.08(-0.34%) |
Apr 06, 2011 | 22.84 | 22.92 | 22.18 | 22.83 | 366,408 | +0.11(+0.50%) |
Apr 05, 2011 | 22.44 | 22.79 | 22.24 | 22.71 | 442,563 | +0.25(+1.13%) |
Apr 04, 2011 | 22.37 | 22.48 | 22.23 | 22.46 | 346,776 | +0.15(+0.66%) |
Apr 01, 2011 | 22.23 | 22.47 | 22.19 | 22.31 | 639,892 | +0.21(+0.95%) |
Mar 31, 2011 | 21.91 | 22.23 | 21.86 | 22.10 | 684,859 | +0.17(+0.75%) |
Mar 30, 2011 | 22.13 | 22.24 | 21.78 | 21.94 | 939,656 | -0.06(-0.28%) |
Mar 29, 2011 | 21.22 | 22.13 | 21.08 | 22.00 | 560,582 | +0.80(+3.78%) |
Mar 28, 2011 | 21.18 | 21.40 | 21.10 | 21.20 | 337,646 | +0.06(+0.29%) |
Mar 25, 2011 | 21.19 | 21.36 | 21.08 | 21.14 | 626,711 | +0.04(+0.21%) |
Mar 24, 2011 | 21.13 | 21.24 | 20.74 | 21.09 | 722,415 | +0.10(+0.50%) |
Mar 23, 2011 | 20.74 | 21.15 | 20.46 | 20.99 | 351,177 | +0.26(+1.26%) |
Mar 22, 2011 | 21.75 | 21.75 | 20.69 | 20.73 | 531,277 | -0.97(-4.46%) |
Mar 21, 2011 | 21.59 | 21.79 | 21.59 | 21.69 | 600,497 | +0.92(+4.40%) |
Mar 18, 2011 | 21.01 | 21.05 | 20.52 | 20.78 | 2,712,161 | +0.01(+0.04%) |
Mar 17, 2011 | 20.82 | 21.29 | 20.34 | 20.77 | 973,722 | +0.32(+1.58%) |
Mar 16, 2011 | 19.96 | 20.61 | 19.84 | 20.45 | 811,968 | +0.38(+1.91%) |
Mar 15, 2011 | 19.91 | 20.17 | 19.85 | 20.06 | 787,154 | +0.02(+0.09%) |
Mar 14, 2011 | 19.87 | 20.20 | 19.87 | 20.05 | 684,936 | -0.01(-0.04%) |
Mar 11, 2011 | 19.86 | 20.20 | 19.86 | 20.06 | 339,350 | +0.04(+0.22%) |
Mar 10, 2011 | 20.23 | 20.23 | 19.88 | 20.01 | 473,100 | -0.51(-2.46%) |
Mar 09, 2011 | 20.50 | 20.68 | 20.26 | 20.52 | 822,182 | -0.08(-0.38%) |
Mar 08, 2011 | 19.93 | 20.78 | 19.87 | 20.60 | 449,145 | +0.65(+3.28%) |
Mar 07, 2011 | 20.13 | 20.21 | 19.72 | 19.94 | 677,129 | -0.14(-0.69%) |
Mar 04, 2011 | 20.16 | 20.23 | 19.81 | 20.08 | 528,677 | -0.05(-0.26%) |
Mar 03, 2011 | 19.54 | 20.18 | 19.47 | 20.13 | 621,836 | +0.82(+4.24%) |
Mar 02, 2011 | 19.71 | 19.74 | 19.27 | 19.32 | 641,062 | -0.46(-2.32%) |
Mar 01, 2011 | 20.58 | 20.73 | 19.77 | 19.77 | 1,092,007 | -0.73(-3.57%) |
Feb 28, 2011 | 20.88 | 20.88 | 20.21 | 20.51 | 649,280 | -0.27(-1.30%) |
Feb 25, 2011 | 20.16 | 20.81 | 20.04 | 20.78 | 379,521 | +0.64(+3.16%) |
Feb 24, 2011 | 20.19 | 20.38 | 19.92 | 20.14 | 513,028 | -0.05(-0.26%) |
Feb 23, 2011 | 20.17 | 20.33 | 19.91 | 20.19 | 908,572 | +0.09(+0.43%) |
Feb 22, 2011 | 20.60 | 20.82 | 20.03 | 20.11 | 413,934 | -0.72(-3.47%) |
Feb 18, 2011 | 20.91 | 20.91 | 20.56 | 20.83 | 442,542 | -0.21(-0.99%) |
Feb 17, 2011 | 20.87 | 21.42 | 20.57 | 21.04 | 1,850,447 | +0.27(+1.30%) |
Feb 16, 2011 | 20.01 | 20.86 | 19.72 | 20.77 | 4,077,666 | +3.02(+17.03%) |
Feb 15, 2011 | 17.52 | 17.77 | 17.25 | 17.74 | 360,663 | +0.21(+1.19%) |
Feb 14, 2011 | 17.74 | 17.83 | 17.43 | 17.54 | 359,203 | -0.17(-0.98%) |
Feb 11, 2011 | 17.26 | 18.10 | 17.22 | 17.71 | 379,553 | +0.43(+2.47%) |
Feb 10, 2011 | 17.16 | 17.57 | 17.13 | 17.28 | 259,200 | +0.05(+0.30%) |
Feb 09, 2011 | 17.23 | 17.53 | 17.10 | 17.23 | 313,862 | -0.06(-0.35%) |
Feb 08, 2011 | 17.46 | 17.46 | 17.20 | 17.29 | 367,092 | -0.17(-0.95%) |
Feb 07, 2011 | 17.41 | 17.66 | 17.34 | 17.46 | 481,524 | +0.06(+0.35%) |
Feb 04, 2011 | 17.37 | 17.49 | 17.18 | 17.40 | 286,180 | +0.06(+0.35%) |
Feb 03, 2011 | 16.99 | 17.43 | 16.81 | 17.34 | 419,190 | +0.30(+1.79%) |
Feb 02, 2011 | 17.18 | 17.41 | 16.98 | 17.03 | 772,271 | -0.17(-1.01%) |