Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.48 | 22.25 | 21.27 | 21.94 | 50,257 | +0.46(+2.14%) |
Apr 28, 2011 | 20.06 | 21.50 | 20.06 | 21.48 | 22,772 | +1.30(+6.44%) |
Apr 27, 2011 | 20.36 | 20.40 | 20.05 | 20.18 | 20,372 | -0.18(-0.88%) |
Apr 26, 2011 | 20.95 | 21.27 | 20.26 | 20.36 | 23,312 | -0.83(-3.92%) |
Apr 25, 2011 | 21.10 | 21.32 | 21.10 | 21.19 | 10,178 | +0.10(+0.47%) |
Apr 21, 2011 | 21.25 | 21.25 | 21.01 | 21.09 | 24,777 | -0.08(-0.38%) |
Apr 20, 2011 | 20.60 | 21.40 | 20.60 | 21.17 | 15,384 | +0.57(+2.77%) |
Apr 19, 2011 | 20.31 | 20.70 | 20.28 | 20.60 | 20,169 | -0.24(-1.15%) |
Apr 18, 2011 | 20.46 | 20.96 | 20.06 | 20.84 | 53,813 | -0.09(-0.43%) |
Apr 15, 2011 | 20.89 | 21.17 | 20.71 | 20.93 | 24,737 | +0.03(+0.14%) |
Apr 14, 2011 | 21.42 | 21.42 | 20.70 | 20.90 | 23,088 | -0.53(-2.47%) |
Apr 13, 2011 | 21.48 | 21.48 | 20.84 | 21.43 | 38,567 | +0.31(+1.47%) |
Apr 12, 2011 | 22.13 | 22.13 | 20.77 | 21.12 | 39,117 | -0.95(-4.30%) |
Apr 11, 2011 | 23.19 | 23.19 | 22.01 | 22.07 | 30,983 | -1.33(-5.68%) |
Apr 08, 2011 | 23.42 | 23.85 | 23.29 | 23.40 | 33,587 | -0.09(-0.38%) |
Apr 07, 2011 | 23.67 | 23.80 | 23.21 | 23.49 | 21,856 | -0.43(-1.80%) |
Apr 06, 2011 | 23.40 | 23.98 | 23.27 | 23.92 | 137,511 | +0.56(+2.40%) |
Apr 05, 2011 | 22.31 | 23.60 | 22.31 | 23.36 | 55,805 | +0.76(+3.36%) |
Apr 04, 2011 | 22.28 | 22.75 | 22.28 | 22.60 | 14,928 | +0.25(+1.12%) |
Apr 01, 2011 | 22.20 | 22.60 | 22.00 | 22.35 | 49,952 | +0.15(+0.68%) |
Mar 31, 2011 | 22.32 | 22.49 | 22.20 | 22.20 | 31,605 | -0.14(-0.63%) |
Mar 30, 2011 | 22.44 | 22.73 | 22.30 | 22.34 | 27,194 | -0.02(-0.09%) |
Mar 29, 2011 | 21.97 | 22.49 | 21.72 | 22.36 | 36,589 | +0.37(+1.68%) |
Mar 28, 2011 | 22.00 | 22.00 | 21.48 | 21.99 | 25,549 | -0.22(-0.99%) |
Mar 25, 2011 | 22.69 | 22.90 | 22.11 | 22.21 | 51,319 | -0.43(-1.90%) |
Mar 24, 2011 | 23.00 | 23.08 | 22.50 | 22.64 | 65,407 | +0.14(+0.62%) |
Mar 23, 2011 | 22.38 | 23.09 | 22.10 | 22.50 | 100,839 | +0.64(+2.93%) |
Mar 22, 2011 | 20.48 | 22.00 | 20.33 | 21.86 | 70,955 | +1.81(+9.03%) |
Mar 21, 2011 | 19.79 | 20.16 | 19.73 | 20.05 | 38,793 | +1.19(+6.31%) |
Mar 18, 2011 | 19.98 | 20.25 | 18.86 | 18.86 | 95,134 | -0.44(-2.28%) |
Mar 17, 2011 | 18.81 | 19.77 | 18.50 | 19.30 | 92,228 | +0.60(+3.21%) |
Mar 16, 2011 | 18.67 | 18.94 | 18.41 | 18.70 | 161,163 | +0.03(+0.16%) |
Mar 15, 2011 | 18.20 | 18.79 | 17.64 | 18.67 | 141,932 | -0.97(-4.94%) |
Mar 14, 2011 | 20.51 | 20.59 | 19.40 | 19.64 | 54,438 | -1.18(-5.67%) |
Mar 11, 2011 | 20.91 | 20.91 | 20.30 | 20.82 | 55,760 | -0.10(-0.48%) |
Mar 10, 2011 | 21.85 | 21.85 | 20.10 | 20.92 | 76,342 | -1.13(-5.12%) |
Mar 09, 2011 | 23.17 | 23.17 | 22.05 | 22.05 | 51,790 | -0.84(-3.67%) |
Mar 08, 2011 | 22.95 | 23.34 | 22.83 | 22.89 | 26,277 | -0.05(-0.22%) |
Mar 07, 2011 | 23.56 | 23.56 | 22.80 | 22.94 | 31,595 | -0.45(-1.92%) |
Mar 04, 2011 | 23.52 | 23.73 | 23.21 | 23.39 | 20,358 | -0.22(-0.93%) |
Mar 03, 2011 | 23.00 | 23.74 | 22.92 | 23.61 | 44,733 | +0.47(+2.03%) |
Mar 02, 2011 | 23.26 | 23.85 | 22.71 | 23.14 | 37,885 | -0.16(-0.69%) |
Mar 01, 2011 | 23.99 | 23.99 | 23.30 | 23.30 | 29,824 | -0.45(-1.89%) |
Feb 28, 2011 | 23.97 | 24.01 | 23.03 | 23.75 | 36,758 | -0.12(-0.50%) |
Feb 25, 2011 | 23.20 | 24.01 | 23.00 | 23.87 | 52,482 | +0.70(+3.02%) |
Feb 24, 2011 | 23.79 | 24.50 | 23.02 | 23.17 | 111,767 | +0.09(+0.39%) |
Feb 23, 2011 | 22.81 | 23.35 | 22.81 | 23.08 | 33,418 | +0.17(+0.74%) |
Feb 22, 2011 | 23.84 | 23.84 | 22.80 | 22.91 | 25,089 | -0.94(-3.94%) |
Feb 18, 2011 | 23.73 | 24.35 | 23.26 | 23.85 | 38,971 | +0.15(+0.63%) |
Feb 17, 2011 | 23.61 | 23.84 | 23.45 | 23.70 | 28,223 | +0.13(+0.55%) |
Feb 16, 2011 | 23.06 | 23.96 | 23.06 | 23.57 | 21,171 | +0.42(+1.81%) |
Feb 15, 2011 | 23.36 | 23.46 | 23.15 | 23.15 | 32,375 | -0.02(-0.09%) |
Feb 14, 2011 | 23.49 | 23.49 | 22.98 | 23.17 | 29,414 | +0.18(+0.78%) |
Feb 11, 2011 | 23.34 | 23.58 | 22.99 | 22.99 | 26,449 | -0.52(-2.21%) |
Feb 10, 2011 | 24.05 | 24.08 | 23.08 | 23.51 | 50,629 | -0.58(-2.41%) |
Feb 09, 2011 | 24.30 | 24.30 | 24.01 | 24.09 | 30,077 | -0.05(-0.21%) |
Feb 08, 2011 | 24.30 | 24.32 | 23.99 | 24.14 | 38,858 | -0.08(-0.33%) |
Feb 07, 2011 | 23.87 | 24.32 | 23.87 | 24.22 | 69,424 | +0.26(+1.09%) |
Feb 04, 2011 | 24.00 | 24.25 | 23.77 | 23.96 | 21,312 | -0.03(-0.13%) |
Feb 03, 2011 | 23.99 | 24.02 | 23.71 | 23.99 | 22,154 | +0.15(+0.63%) |
Feb 02, 2011 | 23.80 | 24.00 | 23.52 | 23.84 | 23,683 | +0.11(+0.46%) |