Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.73 | 19.82 | 19.73 | 19.81 | 61,837 | +0.05(+0.27%) |
Apr 28, 2011 | 19.71 | 19.77 | 19.71 | 19.76 | 26,870 | +0.03(+0.16%) |
Apr 27, 2011 | 19.69 | 19.73 | 19.69 | 19.73 | 160,723 | -0.02(-0.12%) |
Apr 26, 2011 | 19.67 | 19.76 | 19.67 | 19.75 | 79,428 | +0.08(+0.43%) |
Apr 25, 2011 | 19.66 | 19.68 | 19.64 | 19.67 | 69,878 | +0.05(+0.27%) |
Apr 21, 2011 | 19.62 | 19.66 | 19.62 | 19.62 | 43,693 | -0.03(-0.14%) |
Apr 20, 2011 | 19.66 | 19.67 | 19.63 | 19.64 | 60,609 | -0.00(-0.02%) |
Apr 19, 2011 | 19.67 | 19.71 | 19.64 | 19.65 | 484,867 | +0.01(+0.07%) |
Apr 18, 2011 | 19.61 | 19.65 | 19.58 | 19.63 | 81,335 | +0.04(+0.20%) |
Apr 15, 2011 | 19.53 | 19.60 | 19.53 | 19.59 | 50,284 | +0.10(+0.52%) |
Apr 14, 2011 | 19.52 | 19.53 | 19.48 | 19.49 | 68,531 | -0.02(-0.13%) |
Apr 13, 2011 | 19.50 | 19.52 | 19.47 | 19.52 | 50,616 | +0.03(+0.14%) |
Apr 12, 2011 | 19.46 | 19.51 | 19.46 | 19.49 | 107,821 | +0.06(+0.31%) |
Apr 11, 2011 | 19.40 | 19.47 | 19.40 | 19.43 | 56,545 | +0.00(+0.02%) |
Apr 08, 2011 | 19.44 | 19.44 | 19.41 | 19.43 | 48,308 | -0.04(-0.18%) |
Apr 07, 2011 | 19.43 | 19.47 | 19.43 | 19.46 | 78,546 | +0.02(+0.09%) |
Apr 06, 2011 | 19.48 | 19.48 | 19.44 | 19.44 | 41,274 | -0.04(-0.18%) |
Apr 05, 2011 | 19.47 | 19.52 | 19.45 | 19.48 | 153,478 | -0.02(-0.11%) |
Apr 04, 2011 | 19.52 | 19.55 | 19.50 | 19.50 | 50,463 | -0.01(-0.07%) |
Apr 01, 2011 | 19.46 | 19.52 | 19.45 | 19.51 | 31,264 | +0.06(+0.31%) |
Mar 31, 2011 | 19.52 | 19.52 | 19.45 | 19.45 | 109,052 | -0.01(-0.04%) |
Mar 30, 2011 | 19.47 | 19.49 | 19.44 | 19.46 | 55,781 | +0.01(+0.07%) |
Mar 29, 2011 | 19.48 | 19.48 | 19.41 | 19.45 | 110,046 | -0.03(-0.13%) |
Mar 28, 2011 | 19.49 | 19.49 | 19.46 | 19.47 | 21,204 | -0.01(-0.05%) |
Mar 25, 2011 | 19.52 | 19.54 | 19.46 | 19.48 | 65,162 | -0.01(-0.07%) |
Mar 24, 2011 | 19.53 | 19.54 | 19.49 | 19.49 | 41,009 | -0.06(-0.31%) |
Mar 23, 2011 | 19.54 | 19.60 | 19.49 | 19.55 | 705,465 | +0.04(+0.18%) |
Mar 22, 2011 | 19.54 | 19.57 | 19.50 | 19.52 | 75,774 | -0.01(-0.07%) |
Mar 21, 2011 | 19.54 | 19.57 | 19.53 | 19.53 | 18,190 | -0.04(-0.21%) |
Mar 18, 2011 | 19.59 | 19.59 | 19.57 | 19.58 | 17,235 | -0.01(-0.05%) |
Mar 17, 2011 | 19.62 | 19.62 | 19.57 | 19.59 | 29,500 | -0.02(-0.13%) |
Mar 16, 2011 | 19.59 | 19.66 | 19.56 | 19.61 | 32,010 | +0.09(+0.45%) |
Mar 15, 2011 | 19.58 | 19.59 | 19.52 | 19.52 | 76,894 | -0.04(-0.20%) |
Mar 14, 2011 | 19.57 | 19.58 | 19.54 | 19.56 | 58,544 | +0.05(+0.23%) |
Mar 11, 2011 | 19.54 | 19.58 | 19.48 | 19.52 | 92,691 | +0.02(+0.09%) |
Mar 10, 2011 | 19.50 | 19.52 | 19.44 | 19.50 | 69,270 | +0.05(+0.25%) |
Mar 09, 2011 | 19.45 | 19.47 | 19.40 | 19.45 | 26,941 | +0.07(+0.36%) |
Mar 08, 2011 | 19.39 | 19.42 | 19.38 | 19.38 | 67,766 | -0.04(-0.20%) |
Mar 07, 2011 | 19.35 | 19.45 | 19.35 | 19.42 | 66,042 | +0.02(+0.11%) |
Mar 04, 2011 | 19.38 | 19.42 | 19.38 | 19.40 | 53,724 | +0.04(+0.18%) |
Mar 03, 2011 | 19.40 | 19.40 | 19.34 | 19.36 | 64,054 | -0.07(-0.38%) |
Mar 02, 2011 | 19.48 | 19.49 | 19.43 | 19.44 | 34,950 | -0.04(-0.18%) |
Mar 01, 2011 | 19.48 | 19.48 | 19.44 | 19.47 | 39,875 | +0.00(+0.01%) |
Feb 28, 2011 | 19.48 | 19.48 | 19.42 | 19.47 | 40,771 | +0.05(+0.25%) |
Feb 25, 2011 | 19.40 | 19.44 | 19.40 | 19.42 | 111,611 | +0.04(+0.20%) |
Feb 24, 2011 | 19.38 | 19.42 | 19.38 | 19.38 | 35,408 | -0.02(-0.13%) |
Feb 23, 2011 | 19.40 | 19.42 | 19.35 | 19.41 | 76,459 | +0.00(+0.02%) |
Feb 22, 2011 | 19.36 | 19.41 | 19.32 | 19.40 | 63,759 | +0.10(+0.53%) |
Feb 18, 2011 | 19.31 | 19.32 | 19.28 | 19.30 | 44,288 | -0.02(-0.09%) |
Feb 17, 2011 | 19.29 | 19.33 | 19.29 | 19.32 | 41,105 | +0.05(+0.27%) |
Feb 16, 2011 | 19.33 | 19.33 | 19.24 | 19.27 | 77,436 | -0.01(-0.05%) |
Feb 15, 2011 | 19.27 | 19.28 | 19.25 | 19.28 | 20,221 | +0.02(+0.09%) |
Feb 14, 2011 | 19.20 | 19.27 | 19.20 | 19.26 | 52,278 | +0.02(+0.09%) |
Feb 11, 2011 | 19.20 | 19.25 | 19.19 | 19.24 | 89,385 | +0.06(+0.31%) |
Feb 10, 2011 | 19.25 | 19.25 | 19.18 | 19.18 | 53,271 | -0.03(-0.16%) |
Feb 09, 2011 | 19.14 | 19.26 | 19.14 | 19.21 | 112,237 | +0.03(+0.14%) |
Feb 08, 2011 | 19.26 | 19.26 | 19.17 | 19.19 | 104,964 | -0.03(-0.16%) |
Feb 07, 2011 | 19.27 | 19.27 | 19.19 | 19.22 | 37,713 | -0.02(-0.09%) |
Feb 04, 2011 | 19.26 | 19.34 | 19.20 | 19.23 | 161,911 | -0.05(-0.24%) |
Feb 03, 2011 | 19.35 | 19.36 | 19.28 | 19.28 | 92,284 | -0.07(-0.34%) |
Feb 02, 2011 | 19.38 | 19.40 | 19.33 | 19.35 | 107,808 | -0.05(-0.27%) |