Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.93 | 22.94 | 22.63 | 22.82 | 1,058,608 | -0.03(-0.12%) |
Apr 28, 2011 | 23.24 | 23.31 | 22.82 | 22.84 | 866,025 | -0.64(-2.73%) |
Apr 27, 2011 | 24.28 | 24.28 | 22.91 | 23.49 | 2,006,513 | -1.05(-4.28%) |
Apr 26, 2011 | 24.19 | 24.65 | 24.05 | 24.54 | 681,784 | +0.38(+1.58%) |
Apr 25, 2011 | 23.98 | 24.18 | 23.76 | 24.15 | 402,918 | +0.37(+1.55%) |
Apr 21, 2011 | 23.80 | 23.85 | 23.68 | 23.79 | 570,024 | +0.14(+0.61%) |
Apr 20, 2011 | 23.83 | 23.87 | 23.57 | 23.64 | 416,304 | +0.09(+0.38%) |
Apr 19, 2011 | 23.68 | 23.77 | 23.53 | 23.55 | 403,624 | -0.02(-0.09%) |
Apr 18, 2011 | 23.34 | 23.73 | 23.23 | 23.57 | 666,382 | -0.03(-0.12%) |
Apr 15, 2011 | 23.27 | 23.62 | 23.10 | 23.60 | 580,162 | +0.36(+1.56%) |
Apr 14, 2011 | 23.70 | 23.70 | 23.21 | 23.24 | 1,140,921 | -0.59(-2.49%) |
Apr 13, 2011 | 23.81 | 23.91 | 23.55 | 23.83 | 430,979 | +0.04(+0.17%) |
Apr 12, 2011 | 23.70 | 23.90 | 23.57 | 23.79 | 521,232 | -0.03(-0.12%) |
Apr 11, 2011 | 23.90 | 23.92 | 23.66 | 23.82 | 390,613 | -0.05(-0.23%) |
Apr 08, 2011 | 23.86 | 23.94 | 23.59 | 23.87 | 703,562 | +0.11(+0.46%) |
Apr 07, 2011 | 24.28 | 24.30 | 23.67 | 23.77 | 1,138,157 | -0.57(-2.36%) |
Apr 06, 2011 | 23.94 | 24.38 | 23.75 | 24.34 | 883,447 | +0.60(+2.53%) |
Apr 05, 2011 | 23.36 | 24.02 | 23.30 | 23.74 | 820,528 | +0.35(+1.49%) |
Apr 04, 2011 | 23.19 | 23.41 | 23.15 | 23.39 | 742,736 | +0.20(+0.88%) |
Apr 01, 2011 | 23.28 | 23.51 | 23.17 | 23.19 | 317,101 | +0.03(+0.12%) |
Mar 31, 2011 | 23.23 | 23.46 | 23.06 | 23.16 | 396,122 | -0.06(-0.26%) |
Mar 30, 2011 | 23.25 | 23.40 | 23.20 | 23.22 | 402,534 | +0.06(+0.27%) |
Mar 29, 2011 | 22.96 | 23.22 | 22.87 | 23.16 | 459,502 | +0.24(+1.04%) |
Mar 28, 2011 | 23.14 | 23.18 | 22.89 | 22.92 | 477,956 | -0.12(-0.53%) |
Mar 25, 2011 | 23.10 | 23.36 | 22.92 | 23.04 | 579,921 | +0.03(+0.15%) |
Mar 24, 2011 | 23.37 | 23.42 | 23.00 | 23.01 | 705,719 | -0.19(-0.82%) |
Mar 23, 2011 | 23.20 | 23.28 | 22.86 | 23.20 | 494,285 | +0.01(+0.03%) |
Mar 22, 2011 | 23.44 | 23.54 | 23.19 | 23.19 | 279,533 | -0.18(-0.79%) |
Mar 21, 2011 | 23.45 | 23.52 | 23.27 | 23.38 | 559,385 | +0.36(+1.57%) |
Mar 18, 2011 | 23.22 | 23.26 | 22.92 | 23.01 | 580,709 | +0.07(+0.30%) |
Mar 17, 2011 | 23.16 | 23.23 | 22.89 | 22.95 | 255,374 | +0.10(+0.45%) |
Mar 16, 2011 | 23.08 | 23.16 | 22.82 | 22.84 | 965,050 | -0.23(-0.98%) |
Mar 15, 2011 | 23.02 | 23.22 | 23.01 | 23.07 | 525,465 | -0.33(-1.40%) |
Mar 14, 2011 | 23.36 | 23.51 | 23.17 | 23.40 | 417,854 | -0.10(-0.44%) |
Mar 11, 2011 | 23.25 | 23.61 | 23.25 | 23.50 | 532,084 | +0.20(+0.88%) |
Mar 10, 2011 | 23.21 | 23.40 | 23.12 | 23.29 | 780,571 | -0.13(-0.55%) |
Mar 09, 2011 | 23.57 | 23.57 | 23.32 | 23.42 | 824,946 | -0.13(-0.55%) |
Mar 08, 2011 | 23.50 | 23.77 | 23.33 | 23.55 | 895,285 | +0.08(+0.32%) |
Mar 07, 2011 | 23.83 | 23.90 | 23.32 | 23.48 | 1,397,319 | -0.30(-1.26%) |
Mar 04, 2011 | 24.32 | 24.44 | 23.66 | 23.78 | 1,187,855 | -0.56(-2.30%) |
Mar 03, 2011 | 24.04 | 24.46 | 24.01 | 24.34 | 880,548 | +0.44(+1.83%) |
Mar 02, 2011 | 23.87 | 23.94 | 23.55 | 23.90 | 561,012 | +0.10(+0.40%) |
Mar 01, 2011 | 24.20 | 24.24 | 23.78 | 23.81 | 1,173,339 | -0.27(-1.11%) |
Feb 28, 2011 | 24.20 | 24.24 | 24.00 | 24.07 | 869,693 | -0.06(-0.25%) |
Feb 25, 2011 | 24.06 | 24.21 | 23.87 | 24.13 | 550,277 | +0.24(+1.00%) |
Feb 24, 2011 | 23.72 | 23.99 | 23.55 | 23.90 | 946,120 | +0.29(+1.23%) |
Feb 23, 2011 | 24.03 | 24.21 | 23.54 | 23.61 | 1,298,838 | -0.44(-1.83%) |
Feb 22, 2011 | 24.24 | 24.37 | 24.00 | 24.05 | 1,004,420 | -0.49(-1.99%) |
Feb 18, 2011 | 24.28 | 24.59 | 24.28 | 24.53 | 434,831 | +0.30(+1.23%) |
Feb 17, 2011 | 24.09 | 24.45 | 23.94 | 24.24 | 298,882 | +0.09(+0.36%) |
Feb 16, 2011 | 24.05 | 24.22 | 23.92 | 24.15 | 370,459 | +0.19(+0.79%) |
Feb 15, 2011 | 23.87 | 24.07 | 23.84 | 23.96 | 465,997 | -0.03(-0.11%) |
Feb 14, 2011 | 23.87 | 24.13 | 23.73 | 23.98 | 405,096 | +0.15(+0.63%) |
Feb 11, 2011 | 23.44 | 23.95 | 23.44 | 23.84 | 461,733 | +0.29(+1.24%) |
Feb 10, 2011 | 23.16 | 23.56 | 23.09 | 23.54 | 704,959 | +0.28(+1.19%) |
Feb 09, 2011 | 22.86 | 23.29 | 22.83 | 23.27 | 691,710 | +0.37(+1.63%) |
Feb 08, 2011 | 22.85 | 23.06 | 22.72 | 22.89 | 568,728 | -0.03(-0.12%) |
Feb 07, 2011 | 22.81 | 23.04 | 22.71 | 22.92 | 723,395 | +0.09(+0.39%) |
Feb 04, 2011 | 22.87 | 23.03 | 22.64 | 22.83 | 1,143,029 | -0.05(-0.24%) |
Feb 03, 2011 | 22.85 | 23.02 | 22.72 | 22.89 | 610,732 | -0.01(-0.03%) |
Feb 02, 2011 | 23.04 | 23.25 | 22.81 | 22.89 | 759,584 | -0.16(-0.71%) |