Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.03 | 24.20 | 23.92 | 24.16 | 348,698 | +0.13(+0.55%) |
Apr 28, 2011 | 23.81 | 24.08 | 23.79 | 24.03 | 433,852 | +0.19(+0.81%) |
Apr 27, 2011 | 23.53 | 23.84 | 23.50 | 23.84 | 438,038 | +0.29(+1.24%) |
Apr 26, 2011 | 23.17 | 23.66 | 23.17 | 23.54 | 610,295 | +0.38(+1.64%) |
Apr 25, 2011 | 23.15 | 23.21 | 23.00 | 23.16 | 236,787 | +0.02(+0.09%) |
Apr 21, 2011 | 23.26 | 23.26 | 23.06 | 23.14 | 327,565 | -0.04(-0.18%) |
Apr 20, 2011 | 23.05 | 23.27 | 23.05 | 23.18 | 335,169 | +0.35(+1.55%) |
Apr 19, 2011 | 22.82 | 22.91 | 22.69 | 22.83 | 210,629 | +0.01(+0.06%) |
Apr 18, 2011 | 23.03 | 23.07 | 22.72 | 22.82 | 385,769 | -0.41(-1.76%) |
Apr 15, 2011 | 23.03 | 23.36 | 22.98 | 23.23 | 172,025 | +0.24(+1.05%) |
Apr 14, 2011 | 22.71 | 23.08 | 22.71 | 22.98 | 300,861 | +0.12(+0.55%) |
Apr 13, 2011 | 22.86 | 23.05 | 22.85 | 22.86 | 294,094 | +0.05(+0.21%) |
Apr 12, 2011 | 23.13 | 23.19 | 22.79 | 22.81 | 334,054 | -0.39(-1.70%) |
Apr 11, 2011 | 23.45 | 23.45 | 23.11 | 23.21 | 247,747 | -0.20(-0.86%) |
Apr 08, 2011 | 23.57 | 23.62 | 23.21 | 23.41 | 243,081 | -0.04(-0.18%) |
Apr 07, 2011 | 23.77 | 23.84 | 23.39 | 23.45 | 385,601 | -0.35(-1.48%) |
Apr 06, 2011 | 23.97 | 24.07 | 23.80 | 23.80 | 421,793 | -0.06(-0.26%) |
Apr 05, 2011 | 23.79 | 23.97 | 23.70 | 23.86 | 304,268 | +0.01(+0.03%) |
Apr 04, 2011 | 23.97 | 24.02 | 23.79 | 23.86 | 386,435 | -0.09(-0.38%) |
Apr 01, 2011 | 23.74 | 24.01 | 23.70 | 23.95 | 370,112 | +0.33(+1.41%) |
Mar 31, 2011 | 23.47 | 23.68 | 23.41 | 23.61 | 370,396 | +0.17(+0.74%) |
Mar 30, 2011 | 23.21 | 23.59 | 23.21 | 23.44 | 377,122 | +0.24(+1.04%) |
Mar 29, 2011 | 23.23 | 23.23 | 23.09 | 23.20 | 549,003 | -0.02(-0.09%) |
Mar 28, 2011 | 23.34 | 23.54 | 23.18 | 23.22 | 335,015 | -0.10(-0.42%) |
Mar 25, 2011 | 23.36 | 23.64 | 23.28 | 23.32 | 348,893 | +0.07(+0.30%) |
Mar 24, 2011 | 23.34 | 23.36 | 23.11 | 23.25 | 270,228 | +0.02(+0.09%) |
Mar 23, 2011 | 23.34 | 23.34 | 22.98 | 23.23 | 311,761 | -0.09(-0.39%) |
Mar 22, 2011 | 23.53 | 23.58 | 23.16 | 23.32 | 591,258 | -0.16(-0.68%) |
Mar 21, 2011 | 23.53 | 23.61 | 23.42 | 23.48 | 497,925 | +0.46(+2.02%) |
Mar 18, 2011 | 22.98 | 23.35 | 22.96 | 23.01 | 462,893 | +0.15(+0.67%) |
Mar 17, 2011 | 23.05 | 23.11 | 22.81 | 22.86 | 459,312 | +0.01(+0.03%) |
Mar 16, 2011 | 22.88 | 23.00 | 22.57 | 22.85 | 758,097 | -0.05(-0.21%) |
Mar 15, 2011 | 22.82 | 23.04 | 22.79 | 22.90 | 616,462 | -0.46(-1.99%) |
Mar 14, 2011 | 23.36 | 23.41 | 23.19 | 23.36 | 645,423 | -0.19(-0.79%) |
Mar 11, 2011 | 23.44 | 23.63 | 23.33 | 23.55 | 456,592 | +0.06(+0.27%) |
Mar 10, 2011 | 23.92 | 23.95 | 23.47 | 23.49 | 672,227 | -0.60(-2.50%) |
Mar 09, 2011 | 24.23 | 24.41 | 24.04 | 24.09 | 686,716 | -0.13(-0.54%) |
Mar 08, 2011 | 24.08 | 24.39 | 24.05 | 24.22 | 623,011 | +0.10(+0.43%) |
Mar 07, 2011 | 24.21 | 24.31 | 24.02 | 24.12 | 1,024,189 | +0.06(+0.23%) |
Mar 04, 2011 | 24.02 | 24.25 | 23.86 | 24.06 | 678,799 | -0.07(-0.29%) |
Mar 03, 2011 | 23.85 | 24.19 | 23.85 | 24.13 | 658,323 | +0.39(+1.63%) |
Mar 02, 2011 | 23.47 | 23.90 | 23.47 | 23.75 | 839,210 | +0.30(+1.27%) |
Mar 01, 2011 | 23.52 | 23.73 | 23.34 | 23.45 | 603,516 | +0.03(+0.12%) |
Feb 28, 2011 | 23.46 | 23.66 | 23.41 | 23.42 | 756,475 | +0.06(+0.27%) |
Feb 25, 2011 | 23.12 | 23.36 | 22.88 | 23.36 | 557,374 | +0.33(+1.41%) |
Feb 24, 2011 | 23.04 | 23.17 | 22.98 | 23.03 | 579,974 | -0.08(-0.33%) |
Feb 23, 2011 | 23.28 | 23.35 | 23.10 | 23.11 | 1,052,964 | -0.25(-1.07%) |
Feb 22, 2011 | 23.11 | 23.47 | 23.11 | 23.36 | 637,195 | -0.04(-0.18%) |
Feb 18, 2011 | 23.26 | 23.41 | 23.17 | 23.40 | 380,884 | +0.14(+0.59%) |
Feb 17, 2011 | 23.11 | 23.31 | 23.11 | 23.26 | 362,376 | +0.11(+0.47%) |
Feb 16, 2011 | 23.11 | 23.21 | 23.01 | 23.15 | 418,023 | +0.12(+0.51%) |
Feb 15, 2011 | 22.95 | 23.22 | 22.93 | 23.04 | 442,207 | +0.07(+0.30%) |
Feb 14, 2011 | 22.97 | 23.05 | 22.88 | 22.97 | 543,476 | +0.00(+0.00%) |
Feb 11, 2011 | 23.05 | 23.08 | 22.95 | 22.97 | 506,570 | -0.15(-0.65%) |
Feb 10, 2011 | 22.84 | 23.19 | 22.75 | 23.12 | 445,342 | +0.23(+1.02%) |
Feb 09, 2011 | 22.83 | 23.01 | 22.63 | 22.88 | 551,951 | -0.08(-0.33%) |
Feb 08, 2011 | 22.83 | 23.00 | 22.80 | 22.96 | 519,269 | +0.16(+0.72%) |
Feb 07, 2011 | 22.76 | 22.80 | 22.72 | 22.80 | 366,173 | +0.12(+0.54%) |
Feb 04, 2011 | 22.69 | 22.73 | 22.58 | 22.67 | 461,487 | -0.03(-0.15%) |
Feb 03, 2011 | 22.67 | 22.76 | 22.63 | 22.71 | 554,716 | +0.01(+0.06%) |
Feb 02, 2011 | 22.76 | 22.84 | 22.64 | 22.69 | 470,904 | -0.05(-0.24%) |