Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.04 | 23.05 | 22.04 | 22.88 | 207,054 | +0.92(+4.19%) |
Apr 28, 2011 | 22.34 | 22.34 | 21.70 | 21.96 | 187,463 | -0.54(-2.40%) |
Apr 27, 2011 | 22.31 | 22.88 | 21.68 | 22.50 | 185,812 | +0.23(+1.03%) |
Apr 26, 2011 | 22.28 | 22.76 | 22.27 | 22.27 | 162,805 | -0.13(-0.58%) |
Apr 25, 2011 | 22.37 | 22.60 | 22.19 | 22.40 | 101,996 | -0.06(-0.27%) |
Apr 21, 2011 | 22.53 | 22.68 | 22.19 | 22.46 | 184,333 | +0.06(+0.27%) |
Apr 20, 2011 | 23.04 | 23.26 | 22.16 | 22.40 | 234,294 | +0.14(+0.63%) |
Apr 19, 2011 | 22.21 | 22.55 | 22.05 | 22.26 | 190,920 | +0.01(+0.04%) |
Apr 18, 2011 | 22.84 | 22.85 | 22.06 | 22.25 | 221,114 | -0.93(-4.01%) |
Apr 15, 2011 | 23.22 | 23.46 | 22.88 | 23.18 | 155,688 | -0.09(-0.39%) |
Apr 14, 2011 | 23.05 | 23.87 | 22.83 | 23.27 | 214,377 | +0.05(+0.22%) |
Apr 13, 2011 | 23.50 | 24.13 | 23.05 | 23.22 | 423,153 | +0.91(+4.08%) |
Apr 12, 2011 | 22.22 | 22.36 | 21.27 | 22.31 | 217,841 | -0.21(-0.93%) |
Apr 11, 2011 | 23.10 | 23.13 | 22.10 | 22.52 | 255,197 | -0.63(-2.72%) |
Apr 08, 2011 | 23.77 | 23.85 | 22.76 | 23.15 | 229,054 | -0.53(-2.24%) |
Apr 07, 2011 | 24.29 | 24.67 | 23.53 | 23.68 | 259,864 | -0.55(-2.27%) |
Apr 06, 2011 | 25.57 | 25.80 | 23.30 | 24.23 | 421,586 | -1.07(-4.23%) |
Apr 05, 2011 | 25.33 | 25.80 | 25.27 | 25.30 | 142,288 | +0.03(+0.12%) |
Apr 04, 2011 | 25.57 | 26.03 | 25.09 | 25.27 | 258,037 | -0.18(-0.71%) |
Apr 01, 2011 | 25.63 | 25.85 | 24.93 | 25.45 | 239,402 | +0.21(+0.83%) |
Mar 31, 2011 | 25.57 | 25.69 | 25.00 | 25.24 | 143,224 | -0.31(-1.21%) |
Mar 30, 2011 | 25.50 | 25.90 | 25.24 | 25.55 | 193,350 | +0.42(+1.67%) |
Mar 29, 2011 | 24.80 | 25.35 | 24.08 | 25.13 | 222,768 | +0.34(+1.37%) |
Mar 28, 2011 | 24.44 | 25.47 | 24.27 | 24.79 | 293,175 | +0.48(+1.97%) |
Mar 25, 2011 | 24.18 | 24.68 | 24.00 | 24.31 | 315,398 | +0.31(+1.29%) |
Mar 24, 2011 | 23.22 | 24.09 | 23.02 | 24.00 | 267,083 | +1.05(+4.58%) |
Mar 23, 2011 | 21.94 | 23.04 | 21.67 | 22.95 | 325,052 | +1.11(+5.08%) |
Mar 22, 2011 | 21.72 | 21.90 | 21.27 | 21.84 | 175,866 | +0.08(+0.37%) |
Mar 21, 2011 | 21.80 | 22.00 | 21.37 | 21.76 | 200,633 | +0.22(+1.02%) |
Mar 18, 2011 | 22.42 | 22.42 | 21.40 | 21.54 | 267,662 | -0.35(-1.60%) |
Mar 17, 2011 | 21.86 | 22.27 | 21.52 | 21.89 | 218,969 | +0.44(+2.05%) |
Mar 16, 2011 | 22.10 | 22.10 | 21.28 | 21.45 | 345,095 | -0.68(-3.07%) |
Mar 15, 2011 | 20.23 | 22.37 | 19.92 | 22.13 | 437,006 | +0.98(+4.63%) |
Mar 14, 2011 | 21.22 | 21.99 | 20.94 | 21.15 | 258,722 | -0.31(-1.44%) |
Mar 11, 2011 | 20.41 | 21.54 | 19.56 | 21.46 | 313,273 | +0.71(+3.42%) |
Mar 10, 2011 | 21.57 | 21.65 | 20.40 | 20.75 | 409,499 | -1.13(-5.16%) |
Mar 09, 2011 | 22.19 | 22.46 | 21.77 | 21.88 | 201,669 | -0.40(-1.80%) |
Mar 08, 2011 | 22.61 | 23.36 | 21.83 | 22.28 | 246,451 | -0.33(-1.46%) |
Mar 07, 2011 | 23.60 | 24.27 | 22.30 | 22.61 | 338,651 | -0.97(-4.11%) |
Mar 04, 2011 | 24.13 | 24.36 | 23.30 | 23.58 | 259,971 | -0.32(-1.32%) |
Mar 03, 2011 | 23.00 | 24.08 | 23.00 | 23.90 | 468,601 | +1.53(+6.82%) |
Mar 02, 2011 | 21.65 | 22.54 | 21.52 | 22.37 | 240,316 | +0.31(+1.41%) |
Mar 01, 2011 | 23.16 | 23.55 | 22.04 | 22.06 | 274,668 | -0.91(-3.96%) |
Feb 28, 2011 | 23.09 | 23.46 | 22.05 | 22.97 | 443,900 | -0.02(-0.09%) |
Feb 25, 2011 | 22.20 | 23.09 | 22.10 | 22.99 | 298,697 | +1.03(+4.69%) |
Feb 24, 2011 | 22.09 | 22.74 | 21.18 | 21.96 | 386,620 | -0.15(-0.68%) |
Feb 23, 2011 | 22.96 | 23.00 | 21.04 | 22.11 | 860,161 | -0.69(-3.03%) |
Feb 22, 2011 | 24.75 | 24.76 | 22.63 | 22.80 | 704,345 | -2.25(-8.98%) |
Feb 18, 2011 | 25.05 | 25.49 | 24.60 | 25.05 | 442,153 | +0.22(+0.89%) |
Feb 17, 2011 | 24.42 | 24.90 | 23.54 | 24.83 | 439,015 | +0.40(+1.64%) |
Feb 16, 2011 | 25.00 | 25.00 | 23.76 | 24.43 | 523,029 | -0.27(-1.09%) |
Feb 15, 2011 | 24.63 | 24.95 | 24.32 | 24.70 | 273,946 | +0.06(+0.24%) |
Feb 14, 2011 | 25.53 | 25.95 | 24.28 | 24.64 | 471,337 | -0.74(-2.92%) |
Feb 11, 2011 | 24.33 | 26.20 | 24.21 | 25.38 | 661,735 | +0.88(+3.59%) |
Feb 10, 2011 | 26.39 | 26.39 | 23.89 | 24.50 | 1,481,546 | -2.16(-8.10%) |
Feb 09, 2011 | 30.43 | 30.80 | 26.52 | 26.66 | 1,572,085 | -2.27(-7.85%) |
Feb 08, 2011 | 28.61 | 28.99 | 27.76 | 28.93 | 584,513 | +0.71(+2.52%) |
Feb 07, 2011 | 27.16 | 28.65 | 27.16 | 28.22 | 420,882 | +1.06(+3.90%) |
Feb 04, 2011 | 28.12 | 28.30 | 26.67 | 27.16 | 343,305 | -0.84(-3.00%) |
Feb 03, 2011 | 28.33 | 28.75 | 27.13 | 28.00 | 262,697 | -0.19(-0.67%) |
Feb 02, 2011 | 26.59 | 28.50 | 26.12 | 28.19 | 515,115 | +1.80(+6.82%) |