Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.50 | 19.67 | 19.39 | 19.67 | 2,061,488 | +0.20(+1.03%) |
Apr 28, 2011 | 19.58 | 19.84 | 19.32 | 19.47 | 1,427,530 | -0.08(-0.41%) |
Apr 27, 2011 | 19.07 | 19.56 | 18.72 | 19.55 | 1,732,179 | +0.66(+3.49%) |
Apr 26, 2011 | 19.01 | 19.09 | 18.61 | 18.89 | 1,331,249 | -0.27(-1.41%) |
Apr 25, 2011 | 19.60 | 19.45 | 19.03 | 19.16 | 1,241,726 | -0.40(-2.04%) |
Apr 21, 2011 | 19.24 | 19.65 | 19.07 | 19.56 | 2,232,813 | +0.42(+2.19%) |
Apr 20, 2011 | 20.05 | 20.23 | 19.09 | 19.14 | 3,066,613 | -0.62(-3.14%) |
Apr 19, 2011 | 19.32 | 19.82 | 19.06 | 19.76 | 3,121,367 | +0.41(+2.12%) |
Apr 18, 2011 | 19.31 | 19.43 | 18.77 | 19.35 | 3,826,879 | +0.08(+0.42%) |
Apr 15, 2011 | 20.40 | 20.47 | 19.25 | 19.27 | 4,930,360 | -1.83(-8.67%) |
Apr 14, 2011 | 20.72 | 21.27 | 20.65 | 21.10 | 1,668,989 | +0.42(+2.03%) |
Apr 13, 2011 | 21.15 | 21.23 | 20.68 | 20.68 | 1,146,425 | -0.40(-1.90%) |
Apr 12, 2011 | 21.28 | 21.78 | 20.94 | 21.08 | 948,492 | -0.50(-2.32%) |
Apr 11, 2011 | 22.14 | 22.22 | 21.42 | 21.58 | 941,869 | -0.57(-2.57%) |
Apr 08, 2011 | 22.15 | 22.28 | 21.83 | 22.15 | 817,733 | +0.15(+0.68%) |
Apr 07, 2011 | 22.09 | 22.33 | 21.91 | 22.00 | 992,061 | -0.09(-0.41%) |
Apr 06, 2011 | 22.24 | 22.43 | 21.86 | 22.09 | 1,207,860 | -0.01(-0.05%) |
Apr 05, 2011 | 20.96 | 22.10 | 20.79 | 22.10 | 1,686,498 | +1.05(+4.99%) |
Apr 04, 2011 | 21.20 | 21.44 | 20.97 | 21.05 | 861,816 | +0.09(+0.43%) |
Apr 01, 2011 | 21.22 | 21.35 | 20.84 | 20.96 | 1,626,650 | -0.41(-1.92%) |
Mar 31, 2011 | 21.72 | 21.84 | 21.31 | 21.37 | 772,607 | -0.16(-0.74%) |
Mar 30, 2011 | 21.30 | 21.61 | 21.00 | 21.53 | 1,105,267 | +0.39(+1.84%) |
Mar 29, 2011 | 21.40 | 21.67 | 21.11 | 21.14 | 1,215,403 | -0.13(-0.61%) |
Mar 28, 2011 | 21.96 | 22.00 | 21.23 | 21.27 | 1,002,771 | -0.81(-3.67%) |
Mar 25, 2011 | 22.45 | 22.72 | 22.07 | 22.08 | 1,039,848 | -0.31(-1.38%) |
Mar 24, 2011 | 22.60 | 22.79 | 22.20 | 22.39 | 1,661,868 | -0.12(-0.53%) |
Mar 23, 2011 | 21.48 | 22.57 | 21.43 | 22.51 | 2,283,194 | +1.10(+5.14%) |
Mar 22, 2011 | 21.42 | 21.68 | 21.30 | 21.41 | 856,451 | -0.01(-0.05%) |
Mar 21, 2011 | 21.05 | 21.45 | 21.19 | 21.42 | 874,984 | +0.57(+2.73%) |
Mar 18, 2011 | 20.44 | 21.02 | 20.44 | 20.85 | 2,577,868 | +0.54(+2.66%) |
Mar 17, 2011 | 19.91 | 20.39 | 19.73 | 20.31 | 1,089,127 | +0.59(+2.99%) |
Mar 16, 2011 | 20.03 | 20.25 | 19.48 | 19.72 | 1,970,573 | -0.44(-2.18%) |
Mar 15, 2011 | 19.77 | 20.22 | 19.35 | 20.16 | 1,599,846 | -0.26(-1.27%) |
Mar 14, 2011 | 20.32 | 20.60 | 20.10 | 20.42 | 732,211 | +0.10(+0.49%) |
Mar 11, 2011 | 19.78 | 20.41 | 19.77 | 20.32 | 864,383 | +0.15(+0.74%) |
Mar 10, 2011 | 20.55 | 20.69 | 19.91 | 20.17 | 1,803,904 | -0.68(-3.26%) |
Mar 09, 2011 | 21.03 | 21.23 | 20.77 | 20.85 | 1,281,354 | -0.07(-0.33%) |
Mar 08, 2011 | 21.31 | 21.31 | 20.82 | 20.92 | 971,157 | -0.42(-1.97%) |
Mar 07, 2011 | 22.00 | 22.06 | 21.31 | 21.34 | 1,975,850 | -0.26(-1.20%) |
Mar 04, 2011 | 21.52 | 22.06 | 21.45 | 21.60 | 1,450,393 | +0.00(+0.00%) |
Mar 03, 2011 | 21.45 | 21.71 | 21.03 | 21.60 | 1,093,727 | +0.03(+0.14%) |
Mar 02, 2011 | 21.52 | 21.75 | 21.18 | 21.57 | 1,316,518 | +0.06(+0.28%) |
Mar 01, 2011 | 20.89 | 21.66 | 20.88 | 21.51 | 1,949,950 | +0.92(+4.47%) |
Feb 28, 2011 | 20.60 | 20.74 | 20.15 | 20.59 | 1,630,042 | +0.09(+0.44%) |
Feb 25, 2011 | 20.10 | 20.73 | 19.90 | 20.50 | 1,521,721 | +1.17(+6.05%) |
Feb 24, 2011 | 20.80 | 20.80 | 19.31 | 19.33 | 1,351,112 | -1.33(-6.44%) |
Feb 23, 2011 | 21.08 | 21.36 | 20.63 | 20.66 | 2,440,972 | -0.18(-0.86%) |
Feb 22, 2011 | 21.41 | 21.56 | 20.79 | 20.84 | 1,250,325 | -0.38(-1.79%) |
Feb 18, 2011 | 21.65 | 21.79 | 21.16 | 21.22 | 1,981,757 | -0.26(-1.21%) |
Feb 17, 2011 | 21.37 | 21.97 | 21.23 | 21.48 | 2,139,537 | +0.31(+1.46%) |
Feb 16, 2011 | 21.00 | 21.27 | 20.64 | 21.17 | 1,370,267 | +0.16(+0.76%) |
Feb 15, 2011 | 20.52 | 21.19 | 20.45 | 21.01 | 2,220,524 | +0.70(+3.45%) |
Feb 14, 2011 | 20.04 | 20.36 | 19.99 | 20.31 | 1,425,567 | +0.26(+1.30%) |
Feb 11, 2011 | 20.40 | 20.65 | 20.00 | 20.05 | 1,922,304 | -0.33(-1.62%) |
Feb 10, 2011 | 20.30 | 20.46 | 19.74 | 20.38 | 2,077,723 | -0.07(-0.34%) |
Feb 09, 2011 | 21.10 | 21.32 | 20.36 | 20.45 | 1,866,142 | -0.68(-3.22%) |
Feb 08, 2011 | 20.60 | 21.15 | 20.46 | 21.13 | 2,136,662 | +0.93(+4.60%) |
Feb 07, 2011 | 20.50 | 20.74 | 20.15 | 20.20 | 1,163,302 | -0.31(-1.51%) |
Feb 04, 2011 | 20.40 | 20.67 | 20.22 | 20.51 | 1,383,914 | +0.04(+0.20%) |
Feb 03, 2011 | 19.42 | 20.50 | 19.16 | 20.47 | 2,790,066 | +1.21(+6.28%) |
Feb 02, 2011 | 19.44 | 19.52 | 19.16 | 19.26 | 1,447,368 | -0.26(-1.33%) |