Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.59 | 24.76 | 24.50 | 24.76 | 8,585 | +0.46(+1.89%) |
Apr 28, 2011 | 24.16 | 24.30 | 24.09 | 24.30 | 18,925 | +0.10(+0.41%) |
Apr 27, 2011 | 23.95 | 24.20 | 23.65 | 24.20 | 17,249 | -0.40(-1.63%) |
Apr 26, 2011 | 24.10 | 24.60 | 24.10 | 24.60 | 7,500 | +0.80(+3.36%) |
Apr 25, 2011 | 23.95 | 23.95 | 23.75 | 23.80 | 5,713 | +0.10(+0.42%) |
Apr 21, 2011 | 23.90 | 24.05 | 23.70 | 23.70 | 20,496 | +0.20(+0.85%) |
Apr 20, 2011 | 23.30 | 23.50 | 23.20 | 23.50 | 9,087 | +0.85(+3.75%) |
Apr 19, 2011 | 22.56 | 22.65 | 22.50 | 22.65 | 111,478 | +0.60(+2.72%) |
Apr 18, 2011 | 21.93 | 22.05 | 21.84 | 22.05 | 7,291 | -0.07(-0.32%) |
Apr 15, 2011 | 22.00 | 22.12 | 22.00 | 22.12 | 12,255 | -0.13(-0.58%) |
Apr 14, 2011 | 22.09 | 22.25 | 22.09 | 22.25 | 6,484 | +0.37(+1.69%) |
Apr 13, 2011 | 22.07 | 22.18 | 21.88 | 21.88 | 13,960 | -0.22(-1.00%) |
Apr 12, 2011 | 21.91 | 22.10 | 21.85 | 22.10 | 4,482 | +0.06(+0.27%) |
Apr 11, 2011 | 22.10 | 22.10 | 21.96 | 22.04 | 3,751 | -0.16(-0.72%) |
Apr 08, 2011 | 22.25 | 22.25 | 21.90 | 22.20 | 12,047 | +0.15(+0.68%) |
Apr 07, 2011 | 22.10 | 22.15 | 21.88 | 22.05 | 9,713 | -0.35(-1.56%) |
Apr 06, 2011 | 22.25 | 22.40 | 22.22 | 22.40 | 7,719 | +0.20(+0.90%) |
Apr 05, 2011 | 21.75 | 22.20 | 21.75 | 22.20 | 8,238 | +0.04(+0.18%) |
Apr 04, 2011 | 22.20 | 22.30 | 22.11 | 22.16 | 12,091 | -0.06(-0.27%) |
Apr 01, 2011 | 22.09 | 22.22 | 21.97 | 22.22 | 7,172 | -0.12(-0.54%) |
Mar 31, 2011 | 22.40 | 22.40 | 22.00 | 22.34 | 14,406 | -0.06(-0.27%) |
Mar 30, 2011 | 22.05 | 22.40 | 22.05 | 22.40 | 145,485 | +0.70(+3.23%) |
Mar 29, 2011 | 21.72 | 21.95 | 21.70 | 21.70 | 43,335 | -0.25(-1.14%) |
Mar 28, 2011 | 22.10 | 22.19 | 21.85 | 21.95 | 10,335 | -0.05(-0.23%) |
Mar 25, 2011 | 22.00 | 22.07 | 21.86 | 22.00 | 14,544 | -0.31(-1.39%) |
Mar 24, 2011 | 22.05 | 22.44 | 22.05 | 22.31 | 9,801 | +0.83(+3.86%) |
Mar 23, 2011 | 21.53 | 21.90 | 21.40 | 21.48 | 12,538 | -0.47(-2.14%) |
Mar 22, 2011 | 21.85 | 21.95 | 21.75 | 21.95 | 9,711 | +0.48(+2.24%) |
Mar 21, 2011 | 21.30 | 21.47 | 21.30 | 21.47 | 8,624 | +0.57(+2.73%) |
Mar 18, 2011 | 20.90 | 20.90 | 20.70 | 20.90 | 9,475 | +0.70(+3.47%) |
Mar 17, 2011 | 20.10 | 20.50 | 20.10 | 20.20 | 7,111 | +0.30(+1.51%) |
Mar 16, 2011 | 20.25 | 20.25 | 19.40 | 19.90 | 9,548 | -0.35(-1.73%) |
Mar 15, 2011 | 19.94 | 20.30 | 19.80 | 20.25 | 26,982 | -0.42(-2.03%) |
Mar 14, 2011 | 20.40 | 20.68 | 20.30 | 20.67 | 3,111 | +0.17(+0.83%) |
Mar 11, 2011 | 20.17 | 20.50 | 20.17 | 20.50 | 12,874 | -0.25(-1.20%) |
Mar 10, 2011 | 21.09 | 21.09 | 20.60 | 20.75 | 19,149 | -0.95(-4.38%) |
Mar 09, 2011 | 21.55 | 21.70 | 21.40 | 21.70 | 13,484 | +0.25(+1.17%) |
Mar 08, 2011 | 21.30 | 21.55 | 21.25 | 21.45 | 14,577 | -0.38(-1.74%) |
Mar 07, 2011 | 21.75 | 21.83 | 21.43 | 21.83 | 10,485 | +0.53(+2.49%) |
Mar 04, 2011 | 21.20 | 21.30 | 20.85 | 21.30 | 9,387 | -0.25(-1.16%) |
Mar 03, 2011 | 21.35 | 21.55 | 21.28 | 21.55 | 9,437 | -0.05(-0.23%) |
Mar 02, 2011 | 21.55 | 21.65 | 21.34 | 21.60 | 6,381 | +0.08(+0.37%) |
Mar 01, 2011 | 21.80 | 21.80 | 21.35 | 21.52 | 12,087 | +0.19(+0.89%) |
Feb 28, 2011 | 21.40 | 21.58 | 21.25 | 21.33 | 9,653 | +0.12(+0.57%) |
Feb 25, 2011 | 21.22 | 21.35 | 21.21 | 21.21 | 4,101 | +0.33(+1.58%) |
Feb 24, 2011 | 21.12 | 21.15 | 20.78 | 20.88 | 20,130 | -0.72(-3.33%) |
Feb 23, 2011 | 21.36 | 21.60 | 21.24 | 21.60 | 12,055 | +0.20(+0.93%) |
Feb 22, 2011 | 21.22 | 21.50 | 21.16 | 21.40 | 7,116 | -0.39(-1.79%) |
Feb 18, 2011 | 21.78 | 21.79 | 21.55 | 21.79 | 20,421 | +0.29(+1.35%) |
Feb 17, 2011 | 21.46 | 21.75 | 21.45 | 21.50 | 9,908 | +0.25(+1.18%) |
Feb 16, 2011 | 21.20 | 21.50 | 21.20 | 21.25 | 9,558 | -0.07(-0.33%) |
Feb 15, 2011 | 21.37 | 21.58 | 21.25 | 21.32 | 7,281 | -0.39(-1.80%) |
Feb 14, 2011 | 21.35 | 21.72 | 21.35 | 21.71 | 8,269 | +0.13(+0.60%) |
Feb 11, 2011 | 21.30 | 21.58 | 21.30 | 21.58 | 15,191 | -0.02(-0.09%) |
Feb 10, 2011 | 21.27 | 21.60 | 21.27 | 21.60 | 24,827 | -0.08(-0.37%) |
Feb 09, 2011 | 21.60 | 21.68 | 21.48 | 21.68 | 12,059 | +0.02(+0.09%) |
Feb 08, 2011 | 21.33 | 21.66 | 21.33 | 21.66 | 60,925 | +0.96(+4.64%) |
Feb 07, 2011 | 20.39 | 20.70 | 20.35 | 20.70 | 16,888 | +0.40(+1.97%) |
Feb 04, 2011 | 20.05 | 20.30 | 19.95 | 20.30 | 5,929 | -0.40(-1.93%) |
Feb 03, 2011 | 20.15 | 20.70 | 20.15 | 20.70 | 13,134 | +0.15(+0.73%) |
Feb 02, 2011 | 20.45 | 20.60 | 20.39 | 20.55 | 7,529 | +0.02(+0.10%) |
Feb 01, 2011 | 20.50 | 20.75 | 20.30 | 20.53 | 8,866 | +0.51(+2.55%) |
Jan 31, 2011 | 20.30 | 20.40 | 20.02 | 20.02 | 7,540 | -0.18(-0.89%) |
Jan 28, 2011 | 20.44 | 20.63 | 20.20 | 20.20 | 8,141 | -0.64(-3.07%) |
Jan 27, 2011 | 20.70 | 20.84 | 20.62 | 20.84 | 17,794 | -0.21(-1.00%) |
Jan 26, 2011 | 20.95 | 21.15 | 20.95 | 21.05 | 16,542 | +0.07(+0.33%) |
Jan 25, 2011 | 20.71 | 20.98 | 20.45 | 20.98 | 5,070 | +0.33(+1.60%) |
Jan 24, 2011 | 20.14 | 20.65 | 20.14 | 20.65 | 8,022 | +0.90(+4.56%) |
Jan 21, 2011 | 19.83 | 19.90 | 19.60 | 19.75 | 21,349 | +0.15(+0.77%) |
Jan 20, 2011 | 19.44 | 19.60 | 19.30 | 19.60 | 11,647 | -0.06(-0.31%) |
Jan 19, 2011 | 19.61 | 19.70 | 19.51 | 19.66 | 9,573 | -0.94(-4.56%) |
Jan 18, 2011 | 20.78 | 20.78 | 20.54 | 20.60 | 7,047 | -0.40(-1.90%) |
Jan 14, 2011 | 20.67 | 21.00 | 20.58 | 21.00 | 17,831 | -0.10(-0.47%) |
Jan 13, 2011 | 21.17 | 21.30 | 20.90 | 21.10 | 10,905 | +0.10(+0.48%) |
Jan 12, 2011 | 20.91 | 21.00 | 20.82 | 21.00 | 8,115 | +0.10(+0.48%) |
Jan 11, 2011 | 21.00 | 21.00 | 20.76 | 20.90 | 483,965 | +0.25(+1.21%) |
Jan 10, 2011 | 20.30 | 20.65 | 20.10 | 20.65 | 146,059 | -0.21(-1.01%) |
Jan 07, 2011 | 20.85 | 20.86 | 20.80 | 20.86 | 9,678 | -0.29(-1.37%) |
Jan 06, 2011 | 21.15 | 21.15 | 20.85 | 21.15 | 5,139 | +0.35(+1.68%) |
Jan 05, 2011 | 20.80 | 21.00 | 20.65 | 20.80 | 7,918 | -0.60(-2.80%) |
Jan 04, 2011 | 21.60 | 21.60 | 21.10 | 21.40 | 14,665 | -1.10(-4.89%) |
Jan 03, 2011 | 22.45 | 22.60 | 22.35 | 22.50 | 10,132 | -0.11(-0.49%) |
Dec 31, 2010 | 22.48 | 22.63 | 22.40 | 22.61 | 17,831 | +0.26(+1.16%) |
Dec 30, 2010 | 22.25 | 22.47 | 22.15 | 22.35 | 20,966 | -0.20(-0.89%) |
Dec 29, 2010 | 22.05 | 22.55 | 22.05 | 22.55 | 13,249 | +0.44(+1.99%) |
Dec 28, 2010 | 22.20 | 22.25 | 22.10 | 22.11 | 15,029 | -0.04(-0.18%) |
Dec 27, 2010 | 21.60 | 22.15 | 21.60 | 22.15 | 13,173 | +0.05(+0.23%) |
Dec 23, 2010 | 22.15 | 22.40 | 22.08 | 22.10 | 37,791 | -0.15(-0.67%) |
Dec 22, 2010 | 22.20 | 22.54 | 22.20 | 22.25 | 7,933 | -0.17(-0.76%) |
Dec 21, 2010 | 22.20 | 22.42 | 22.11 | 22.42 | 13,034 | +0.17(+0.76%) |
Dec 20, 2010 | 22.15 | 22.29 | 21.85 | 22.25 | 5,712 | +0.00(+0.00%) |
Dec 17, 2010 | 22.03 | 22.30 | 21.85 | 22.25 | 4,207 | +0.05(+0.23%) |
Dec 16, 2010 | 21.95 | 22.20 | 21.94 | 22.20 | 8,710 | +0.25(+1.14%) |
Dec 15, 2010 | 22.01 | 22.25 | 21.80 | 21.95 | 16,565 | -0.55(-2.44%) |
Dec 14, 2010 | 22.45 | 22.55 | 22.30 | 22.50 | 7,714 | +0.05(+0.22%) |
Dec 13, 2010 | 22.24 | 22.45 | 22.20 | 22.45 | 5,338 | +0.75(+3.46%) |
Dec 10, 2010 | 21.35 | 21.70 | 21.32 | 21.70 | 5,927 | +0.40(+1.88%) |
Dec 09, 2010 | 21.10 | 21.30 | 21.03 | 21.30 | 9,543 | -0.23(-1.07%) |
Dec 08, 2010 | 21.82 | 21.82 | 21.30 | 21.53 | 9,156 | -0.67(-3.02%) |
Dec 07, 2010 | 22.13 | 22.20 | 22.13 | 22.20 | 3,265 | +0.65(+3.02%) |
Dec 06, 2010 | 21.29 | 21.60 | 21.15 | 21.55 | 7,263 | +0.15(+0.70%) |
Dec 03, 2010 | 21.35 | 21.40 | 21.15 | 21.40 | 10,676 | +0.10(+0.47%) |
Dec 02, 2010 | 20.85 | 21.30 | 20.85 | 21.30 | 11,947 | +0.50(+2.40%) |
Dec 01, 2010 | 20.45 | 20.85 | 20.45 | 20.80 | 9,886 | +0.54(+2.67%) |
Nov 30, 2010 | 20.40 | 20.55 | 20.20 | 20.26 | 10,426 | -0.39(-1.89%) |
Nov 29, 2010 | 20.40 | 20.65 | 20.03 | 20.65 | 11,687 | +0.15(+0.72%) |
Nov 26, 2010 | 20.50 | 20.55 | 20.35 | 20.50 | 10,777 | +0.25(+1.25%) |
Nov 24, 2010 | 20.10 | 20.25 | 20.25 | 20.25 | 14,085 | +0.75(+3.85%) |
Nov 23, 2010 | 19.80 | 19.80 | 19.38 | 19.50 | 11,995 | -0.48(-2.40%) |
Nov 22, 2010 | 19.86 | 19.98 | 19.80 | 19.98 | 9,719 | -0.03(-0.15%) |
Nov 19, 2010 | 19.63 | 20.01 | 19.63 | 20.01 | 8,573 | -0.14(-0.69%) |
Nov 18, 2010 | 19.99 | 20.15 | 19.99 | 20.15 | 7,272 | +0.40(+2.03%) |
Nov 17, 2010 | 19.75 | 19.75 | 19.55 | 19.75 | 5,982 | +0.03(+0.15%) |
Nov 16, 2010 | 20.14 | 20.16 | 19.58 | 19.72 | 4,127 | -0.73(-3.57%) |
Nov 15, 2010 | 20.17 | 20.45 | 20.15 | 20.45 | 3,342 | +0.40(+2.00%) |
Nov 12, 2010 | 20.40 | 20.40 | 20.05 | 20.05 | 3,617 | -0.55(-2.67%) |
Nov 11, 2010 | 20.30 | 20.60 | 20.23 | 20.60 | 7,028 | -0.20(-0.96%) |
Nov 10, 2010 | 20.60 | 20.85 | 20.35 | 20.80 | 5,410 | -0.25(-1.19%) |
Nov 09, 2010 | 21.20 | 21.30 | 21.00 | 21.05 | 10,966 | +0.05(+0.24%) |
Nov 08, 2010 | 20.85 | 21.25 | 20.85 | 21.00 | 6,400 | -0.05(-0.24%) |
Nov 05, 2010 | 21.07 | 21.10 | 20.90 | 21.05 | 2,994 | -0.05(-0.24%) |
Nov 04, 2010 | 21.04 | 21.10 | 20.85 | 21.10 | 7,017 | +0.75(+3.69%) |
Nov 03, 2010 | 20.15 | 20.35 | 20.10 | 20.35 | 8,246 | +0.30(+1.50%) |
Nov 02, 2010 | 20.05 | 20.07 | 19.97 | 20.05 | 247,922 | +1.05(+5.53%) |
Nov 01, 2010 | 19.00 | 19.32 | 18.75 | 19.00 | 7,122 | -0.05(-0.26%) |
Oct 29, 2010 | 19.24 | 19.45 | 19.00 | 19.05 | 4,894 | -0.25(-1.30%) |
Oct 28, 2010 | 19.30 | 19.31 | 19.10 | 19.30 | 3,926 | +0.33(+1.74%) |
Oct 27, 2010 | 19.20 | 19.25 | 18.80 | 18.97 | 5,871 | -0.58(-2.97%) |
Oct 25, 2010 | 20.10 | 20.10 | 19.50 | 19.55 | 5,585 | -0.01(-0.05%) |
Oct 22, 2010 | 19.55 | 19.56 | 19.25 | 19.56 | 1,626 | -0.24(-1.21%) |
Oct 21, 2010 | 19.97 | 19.97 | 19.45 | 19.80 | 5,388 | +0.64(+3.34%) |
Oct 20, 2010 | 19.13 | 19.16 | 18.65 | 19.16 | 4,852 | +0.28(+1.48%) |
Oct 19, 2010 | 18.85 | 18.90 | 18.50 | 18.88 | 4,866 | -0.97(-4.89%) |
Oct 18, 2010 | 19.39 | 19.85 | 19.20 | 19.85 | 7,410 | +0.30(+1.53%) |
Oct 15, 2010 | 19.20 | 19.63 | 19.20 | 19.55 | 3,300 | -0.15(-0.76%) |
Oct 14, 2010 | 19.60 | 19.70 | 19.10 | 19.70 | 6,253 | -0.10(-0.51%) |
Oct 13, 2010 | 19.70 | 19.80 | 19.20 | 19.80 | 2,008 | +0.05(+0.25%) |
Oct 12, 2010 | 19.55 | 19.75 | 19.55 | 19.75 | 1,958 | +0.80(+4.22%) |
Oct 11, 2010 | 19.28 | 19.31 | 18.91 | 18.95 | 4,124 | -0.05(-0.26%) |
Oct 08, 2010 | 20.00 | 20.30 | 19.00 | 19.00 | 26,408 | -0.15(-0.78%) |
Oct 07, 2010 | 18.55 | 19.15 | 18.30 | 19.15 | 3,958 | -0.35(-1.79%) |
Oct 06, 2010 | 19.25 | 19.50 | 18.70 | 19.50 | 12,268 | +0.60(+3.17%) |
Oct 05, 2010 | 18.88 | 18.90 | 18.35 | 18.90 | 1,161 | +0.10(+0.53%) |
Oct 04, 2010 | 18.60 | 18.80 | 18.05 | 18.80 | 4,460 | -0.20(-1.05%) |
Oct 01, 2010 | 18.70 | 19.00 | 18.70 | 19.00 | 3,001 | -0.10(-0.52%) |
Sep 30, 2010 | 19.25 | 19.40 | 18.25 | 19.10 | 2,197 | +0.10(+0.53%) |
Sep 29, 2010 | 18.35 | 19.05 | 18.35 | 19.00 | 1,844 | +0.20(+1.06%) |
Sep 28, 2010 | 18.40 | 18.80 | 18.40 | 18.80 | 556 | +0.00(+0.00%) |
Sep 27, 2010 | 18.60 | 18.80 | 18.60 | 18.80 | 759 | +0.05(+0.27%) |
Sep 24, 2010 | 18.85 | 18.85 | 18.25 | 18.75 | 5,711 | +0.45(+2.46%) |
Sep 23, 2010 | 17.65 | 18.30 | 17.65 | 18.30 | 25,347 | -0.20(-1.08%) |
Sep 22, 2010 | 18.65 | 20.02 | 18.34 | 18.50 | 232,285 | -1.50(-7.50%) |
Sep 21, 2010 | 18.45 | 20.00 | 18.45 | 20.00 | 5,145 | +3.80(+23.46%) |
Aug 24, 2010 | 16.20 | 16.20 | 16.20 | 0 | +0.45(+2.86%) | |
Jul 28, 2010 | 15.75 | 15.75 | 15.75 | 0 | -1.05(-6.25%) | |
Jul 22, 2010 | 16.80 | 16.80 | 16.80 | 0 | +3.20(+23.53%) | |
Jun 11, 2010 | 13.60 | 13.60 | 13.60 | 0 | -0.15(-1.09%) |