Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.10 | 22.51 | 22.00 | 22.22 | 367,311 | +0.19(+0.85%) |
Apr 28, 2011 | 21.79 | 22.26 | 21.75 | 22.03 | 244,730 | +0.25(+1.13%) |
Apr 27, 2011 | 21.94 | 21.94 | 21.44 | 21.79 | 238,341 | -0.16(-0.75%) |
Apr 26, 2011 | 22.01 | 22.36 | 21.88 | 21.95 | 213,830 | -0.01(-0.04%) |
Apr 25, 2011 | 21.98 | 22.12 | 21.91 | 21.96 | 155,666 | +0.03(+0.15%) |
Apr 21, 2011 | 21.85 | 21.93 | 21.51 | 21.93 | 160,024 | +0.26(+1.21%) |
Apr 20, 2011 | 21.68 | 22.14 | 21.55 | 21.67 | 395,069 | +0.35(+1.65%) |
Apr 19, 2011 | 21.29 | 21.45 | 21.04 | 21.31 | 278,603 | +0.13(+0.62%) |
Apr 18, 2011 | 21.37 | 21.65 | 21.11 | 21.18 | 351,038 | -0.52(-2.41%) |
Apr 15, 2011 | 21.39 | 21.97 | 21.39 | 21.71 | 249,948 | +0.31(+1.45%) |
Apr 14, 2011 | 21.00 | 21.52 | 20.88 | 21.40 | 263,866 | +0.28(+1.32%) |
Apr 13, 2011 | 21.58 | 21.65 | 20.69 | 21.12 | 498,715 | -0.35(-1.64%) |
Apr 12, 2011 | 21.71 | 21.89 | 21.10 | 21.47 | 438,518 | -0.41(-1.87%) |
Apr 11, 2011 | 22.12 | 22.27 | 21.82 | 21.88 | 386,675 | -0.32(-1.44%) |
Apr 08, 2011 | 22.81 | 22.86 | 22.03 | 22.20 | 306,406 | -0.42(-1.84%) |
Apr 07, 2011 | 22.93 | 23.22 | 22.61 | 22.61 | 324,801 | -0.25(-1.11%) |
Apr 06, 2011 | 22.73 | 22.99 | 22.50 | 22.87 | 231,697 | +0.20(+0.90%) |
Apr 05, 2011 | 22.61 | 22.83 | 22.40 | 22.66 | 262,249 | -0.06(-0.25%) |
Apr 04, 2011 | 23.01 | 23.05 | 22.53 | 22.72 | 406,346 | -0.29(-1.24%) |
Apr 01, 2011 | 23.04 | 23.17 | 22.84 | 23.01 | 392,255 | +0.03(+0.14%) |
Mar 31, 2011 | 22.94 | 23.04 | 22.78 | 22.97 | 458,402 | -0.08(-0.35%) |
Mar 30, 2011 | 23.13 | 23.26 | 22.77 | 23.06 | 350,965 | -0.03(-0.14%) |
Mar 29, 2011 | 22.50 | 23.23 | 21.84 | 23.09 | 1,101,870 | -0.07(-0.28%) |
Mar 28, 2011 | 23.55 | 23.57 | 23.12 | 23.15 | 184,506 | -0.37(-1.59%) |
Mar 25, 2011 | 23.50 | 23.72 | 23.34 | 23.53 | 227,892 | +0.17(+0.73%) |
Mar 24, 2011 | 22.79 | 23.46 | 22.38 | 23.36 | 379,070 | +0.68(+2.98%) |
Mar 23, 2011 | 22.71 | 22.84 | 22.34 | 22.68 | 293,940 | -0.07(-0.29%) |
Mar 22, 2011 | 23.33 | 23.37 | 22.62 | 22.75 | 342,636 | -0.51(-2.20%) |
Mar 21, 2011 | 23.54 | 23.57 | 23.21 | 23.26 | 481,631 | -0.02(-0.07%) |
Mar 18, 2011 | 23.19 | 23.36 | 22.97 | 23.28 | 635,936 | +0.46(+2.00%) |
Mar 17, 2011 | 23.11 | 23.32 | 22.81 | 22.82 | 300,780 | +0.11(+0.50%) |
Mar 16, 2011 | 23.08 | 23.19 | 22.53 | 22.71 | 465,288 | -0.55(-2.35%) |
Mar 15, 2011 | 22.98 | 23.39 | 22.77 | 23.25 | 424,842 | +0.48(+2.11%) |
Mar 14, 2011 | 22.56 | 23.16 | 22.45 | 22.77 | 365,990 | -0.15(-0.67%) |
Mar 11, 2011 | 22.52 | 23.05 | 22.42 | 22.93 | 255,522 | +0.22(+0.97%) |
Mar 10, 2011 | 22.86 | 22.93 | 22.48 | 22.71 | 366,059 | -0.46(-2.00%) |
Mar 09, 2011 | 23.13 | 23.42 | 22.97 | 23.17 | 147,034 | +0.02(+0.07%) |
Mar 08, 2011 | 22.82 | 23.49 | 22.66 | 23.15 | 251,609 | +0.37(+1.61%) |
Mar 07, 2011 | 23.44 | 23.44 | 22.49 | 22.79 | 592,098 | -0.42(-1.82%) |
Mar 04, 2011 | 23.76 | 23.76 | 23.09 | 23.21 | 303,159 | -0.60(-2.53%) |
Mar 03, 2011 | 23.55 | 24.16 | 23.28 | 23.81 | 509,736 | +0.50(+2.16%) |
Mar 02, 2011 | 22.77 | 23.41 | 22.71 | 23.31 | 434,180 | +0.53(+2.32%) |
Mar 01, 2011 | 23.38 | 23.55 | 22.65 | 22.78 | 562,991 | -0.42(-1.79%) |
Feb 28, 2011 | 23.06 | 23.56 | 22.96 | 23.19 | 410,752 | +0.20(+0.89%) |
Feb 25, 2011 | 22.76 | 23.08 | 22.58 | 22.99 | 539,783 | +0.33(+1.44%) |
Feb 24, 2011 | 21.83 | 23.43 | 21.52 | 22.67 | 980,370 | +0.52(+2.35%) |
Feb 23, 2011 | 22.52 | 22.83 | 21.76 | 22.14 | 822,991 | -0.52(-2.30%) |
Feb 22, 2011 | 23.12 | 23.29 | 22.31 | 22.67 | 701,930 | -0.78(-3.33%) |
Feb 18, 2011 | 23.32 | 23.66 | 23.24 | 23.45 | 480,041 | +0.23(+0.98%) |
Feb 17, 2011 | 22.41 | 23.24 | 22.30 | 23.22 | 465,725 | +0.74(+3.29%) |
Feb 16, 2011 | 22.21 | 22.66 | 22.20 | 22.48 | 513,709 | +0.36(+1.62%) |
Feb 15, 2011 | 21.86 | 22.41 | 21.78 | 22.12 | 586,286 | +0.11(+0.52%) |
Feb 14, 2011 | 22.01 | 22.15 | 21.87 | 22.01 | 406,126 | -0.03(-0.15%) |
Feb 11, 2011 | 22.03 | 22.09 | 21.69 | 22.04 | 400,638 | -0.08(-0.37%) |
Feb 10, 2011 | 21.59 | 22.31 | 21.59 | 22.12 | 570,168 | +0.38(+1.76%) |
Feb 09, 2011 | 21.60 | 21.88 | 21.47 | 21.74 | 379,303 | +0.02(+0.08%) |
Feb 08, 2011 | 21.18 | 21.75 | 21.18 | 21.72 | 581,969 | +0.59(+2.81%) |
Feb 07, 2011 | 20.73 | 21.25 | 20.65 | 21.13 | 612,842 | +0.39(+1.88%) |
Feb 04, 2011 | 20.75 | 21.07 | 20.67 | 20.74 | 199,025 | -0.01(-0.04%) |
Feb 03, 2011 | 20.35 | 20.83 | 20.02 | 20.75 | 658,235 | +0.41(+2.00%) |
Feb 02, 2011 | 20.78 | 20.84 | 20.06 | 20.34 | 1,136,020 | -0.62(-2.95%) |