Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.15 | 23.25 | 22.00 | 22.99 | 771,872 | +0.82(+3.71%) |
Apr 28, 2011 | 22.05 | 22.25 | 21.94 | 22.16 | 286,712 | +0.06(+0.27%) |
Apr 27, 2011 | 21.95 | 22.12 | 21.67 | 22.11 | 518,430 | +0.13(+0.60%) |
Apr 26, 2011 | 21.47 | 22.05 | 21.46 | 21.97 | 770,379 | +0.55(+2.57%) |
Apr 25, 2011 | 21.35 | 21.49 | 21.31 | 21.42 | 514,482 | +0.24(+1.11%) |
Apr 21, 2011 | 20.88 | 21.22 | 20.78 | 21.19 | 237,048 | +0.32(+1.51%) |
Apr 20, 2011 | 20.69 | 20.95 | 20.65 | 20.87 | 168,148 | +0.35(+1.68%) |
Apr 19, 2011 | 20.90 | 20.94 | 20.43 | 20.53 | 365,799 | -0.37(-1.79%) |
Apr 18, 2011 | 20.43 | 20.90 | 20.43 | 20.90 | 374,943 | +0.29(+1.39%) |
Apr 15, 2011 | 20.28 | 20.64 | 20.24 | 20.61 | 295,434 | +0.29(+1.45%) |
Apr 14, 2011 | 20.20 | 20.39 | 20.20 | 20.32 | 232,862 | +0.05(+0.25%) |
Apr 13, 2011 | 20.32 | 20.42 | 20.19 | 20.27 | 225,329 | +0.05(+0.25%) |
Apr 12, 2011 | 20.19 | 20.28 | 20.11 | 20.22 | 465,068 | +0.00(+0.00%) |
Apr 11, 2011 | 20.23 | 20.30 | 20.11 | 20.22 | 410,248 | -0.04(-0.22%) |
Apr 08, 2011 | 20.15 | 20.36 | 20.06 | 20.26 | 547,332 | +0.19(+0.95%) |
Apr 07, 2011 | 20.38 | 20.51 | 20.04 | 20.07 | 301,693 | -0.31(-1.52%) |
Apr 06, 2011 | 20.75 | 20.75 | 20.13 | 20.38 | 1,048,869 | -0.53(-2.53%) |
Apr 05, 2011 | 20.94 | 21.28 | 20.86 | 20.91 | 616,417 | -0.07(-0.35%) |
Apr 04, 2011 | 21.05 | 21.09 | 20.89 | 20.98 | 377,134 | +0.01(+0.07%) |
Apr 01, 2011 | 20.78 | 21.01 | 20.62 | 20.97 | 710,354 | +0.27(+1.31%) |
Mar 31, 2011 | 20.62 | 20.77 | 20.36 | 20.69 | 297,466 | +0.10(+0.50%) |
Mar 30, 2011 | 20.25 | 20.74 | 20.25 | 20.59 | 460,843 | +0.38(+1.89%) |
Mar 29, 2011 | 19.20 | 20.28 | 19.18 | 20.21 | 1,671,909 | +0.97(+5.04%) |
Mar 28, 2011 | 19.11 | 19.31 | 19.00 | 19.24 | 1,297,414 | +0.31(+1.63%) |
Mar 25, 2011 | 19.06 | 19.08 | 18.72 | 18.93 | 821,597 | -0.04(-0.23%) |
Mar 24, 2011 | 19.28 | 19.32 | 18.95 | 18.97 | 1,794,960 | -0.26(-1.34%) |
Mar 23, 2011 | 19.24 | 19.28 | 19.08 | 19.23 | 257,483 | -0.03(-0.15%) |
Mar 22, 2011 | 19.28 | 19.31 | 19.11 | 19.26 | 175,658 | +0.05(+0.27%) |
Mar 21, 2011 | 19.15 | 19.30 | 19.13 | 19.21 | 423,892 | +0.24(+1.24%) |
Mar 18, 2011 | 18.69 | 19.06 | 18.50 | 18.97 | 675,701 | +0.38(+2.06%) |
Mar 17, 2011 | 18.68 | 18.85 | 18.51 | 18.59 | 373,430 | -0.04(-0.24%) |
Mar 16, 2011 | 18.20 | 18.70 | 18.15 | 18.64 | 458,868 | +0.35(+1.89%) |
Mar 15, 2011 | 18.15 | 18.38 | 17.98 | 18.29 | 505,570 | +0.31(+1.72%) |
Mar 14, 2011 | 17.86 | 18.02 | 17.79 | 17.98 | 217,744 | +0.00(+0.00%) |
Mar 11, 2011 | 17.83 | 18.04 | 17.65 | 17.98 | 224,444 | -0.04(-0.24%) |
Mar 10, 2011 | 18.25 | 18.28 | 17.92 | 18.03 | 244,344 | -0.24(-1.33%) |
Mar 09, 2011 | 18.23 | 18.31 | 18.10 | 18.27 | 242,411 | +0.04(+0.24%) |
Mar 08, 2011 | 18.11 | 18.37 | 18.05 | 18.22 | 293,821 | +0.14(+0.77%) |
Mar 07, 2011 | 18.65 | 18.65 | 17.98 | 18.08 | 585,764 | -0.57(-3.07%) |
Mar 04, 2011 | 19.18 | 19.18 | 18.50 | 18.66 | 405,661 | -0.39(-2.05%) |
Mar 03, 2011 | 18.95 | 19.13 | 18.78 | 19.05 | 579,995 | +0.01(+0.08%) |
Mar 02, 2011 | 18.73 | 19.07 | 18.70 | 19.03 | 527,666 | +0.27(+1.45%) |
Mar 01, 2011 | 18.78 | 18.95 | 18.68 | 18.76 | 392,697 | +0.01(+0.08%) |
Feb 28, 2011 | 18.77 | 18.81 | 18.43 | 18.75 | 603,492 | +0.15(+0.83%) |
Feb 25, 2011 | 18.88 | 19.11 | 17.95 | 18.59 | 2,204,842 | -0.40(-2.13%) |
Feb 24, 2011 | 19.25 | 19.48 | 18.78 | 19.00 | 2,071,988 | -0.43(-2.23%) |
Feb 23, 2011 | 19.48 | 19.48 | 19.24 | 19.43 | 837,281 | -0.01(-0.04%) |
Feb 22, 2011 | 19.31 | 19.47 | 19.01 | 19.44 | 463,146 | +0.07(+0.34%) |
Feb 18, 2011 | 19.15 | 19.39 | 19.06 | 19.37 | 903,713 | +0.22(+1.15%) |
Feb 17, 2011 | 19.18 | 19.19 | 18.93 | 19.15 | 288,300 | +0.01(+0.04%) |
Feb 16, 2011 | 18.92 | 19.15 | 18.87 | 19.14 | 1,361,367 | +0.26(+1.38%) |
Feb 15, 2011 | 18.85 | 18.97 | 18.79 | 18.88 | 289,359 | -0.03(-0.15%) |
Feb 14, 2011 | 18.90 | 18.97 | 18.77 | 18.91 | 363,217 | -0.01(-0.08%) |
Feb 11, 2011 | 18.94 | 19.06 | 18.90 | 18.93 | 525,821 | -0.02(-0.12%) |
Feb 10, 2011 | 18.85 | 19.12 | 18.85 | 18.95 | 748,150 | +0.01(+0.04%) |
Feb 09, 2011 | 18.90 | 19.02 | 18.90 | 18.94 | 235,426 | +0.01(+0.08%) |
Feb 08, 2011 | 18.83 | 18.96 | 18.76 | 18.93 | 190,632 | +0.01(+0.08%) |
Feb 07, 2011 | 18.49 | 18.96 | 18.48 | 18.91 | 369,893 | +0.41(+2.22%) |
Feb 04, 2011 | 18.46 | 18.50 | 18.36 | 18.50 | 268,724 | +0.04(+0.24%) |
Feb 03, 2011 | 18.38 | 18.52 | 18.30 | 18.46 | 258,309 | +0.03(+0.16%) |
Feb 02, 2011 | 18.47 | 18.57 | 18.41 | 18.43 | 375,878 | -0.10(-0.55%) |