Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 18.39 | 18.67 | 18.23 | 18.58 | 88,869 | +0.28(+1.53%) |
Apr 28, 2011 | 18.18 | 18.55 | 18.18 | 18.30 | 95,099 | -0.01(-0.05%) |
Apr 27, 2011 | 18.53 | 18.84 | 18.01 | 18.31 | 231,877 | -0.20(-1.08%) |
Apr 26, 2011 | 19.09 | 19.14 | 18.40 | 18.51 | 354,345 | -0.41(-2.19%) |
Apr 25, 2011 | 18.43 | 19.27 | 17.85 | 18.93 | 1,055,797 | -2.39(-11.23%) |
Apr 21, 2011 | 21.30 | 21.32 | 20.94 | 21.32 | 121,763 | +0.50(+2.39%) |
Apr 20, 2011 | 21.01 | 21.13 | 20.77 | 20.82 | 129,826 | +0.23(+1.13%) |
Apr 19, 2011 | 20.71 | 21.25 | 20.54 | 20.59 | 114,740 | -0.09(-0.44%) |
Apr 18, 2011 | 21.02 | 21.02 | 20.32 | 20.68 | 142,851 | -0.71(-3.32%) |
Apr 15, 2011 | 21.27 | 21.68 | 21.13 | 21.39 | 225,318 | +0.00(+0.00%) |
Apr 14, 2011 | 21.12 | 21.53 | 21.12 | 21.39 | 351,424 | +0.06(+0.28%) |
Apr 13, 2011 | 21.27 | 21.55 | 20.83 | 21.33 | 128,933 | +0.22(+1.04%) |
Apr 12, 2011 | 21.83 | 21.95 | 21.09 | 21.11 | 151,901 | -0.89(-4.05%) |
Apr 11, 2011 | 21.57 | 22.09 | 21.57 | 22.00 | 166,737 | +0.39(+1.80%) |
Apr 08, 2011 | 22.10 | 22.32 | 21.52 | 21.61 | 128,396 | -0.45(-2.04%) |
Apr 07, 2011 | 21.86 | 22.95 | 21.86 | 22.06 | 212,889 | +0.18(+0.82%) |
Apr 06, 2011 | 21.98 | 22.00 | 21.71 | 21.88 | 80,634 | +0.07(+0.32%) |
Apr 05, 2011 | 21.62 | 21.98 | 21.51 | 21.81 | 72,199 | +0.09(+0.41%) |
Apr 04, 2011 | 21.90 | 22.22 | 21.55 | 21.72 | 98,508 | -0.33(-1.50%) |
Apr 01, 2011 | 22.34 | 22.45 | 21.79 | 22.05 | 129,975 | -0.25(-1.12%) |
Mar 31, 2011 | 22.25 | 22.47 | 22.23 | 22.30 | 104,019 | +0.02(+0.09%) |
Mar 30, 2011 | 22.30 | 22.34 | 22.09 | 22.28 | 106,066 | +0.08(+0.36%) |
Mar 29, 2011 | 22.05 | 22.58 | 22.00 | 22.20 | 123,447 | +0.14(+0.63%) |
Mar 28, 2011 | 21.89 | 22.10 | 21.66 | 22.06 | 117,380 | +0.31(+1.43%) |
Mar 25, 2011 | 22.08 | 22.50 | 21.75 | 21.75 | 129,102 | -0.22(-1.00%) |
Mar 24, 2011 | 22.24 | 22.29 | 21.94 | 21.97 | 89,209 | -0.20(-0.90%) |
Mar 23, 2011 | 22.26 | 22.41 | 21.78 | 22.17 | 70,925 | -0.21(-0.94%) |
Mar 22, 2011 | 22.48 | 22.69 | 22.30 | 22.38 | 129,640 | -0.02(-0.09%) |
Mar 21, 2011 | 22.54 | 22.82 | 22.01 | 22.40 | 201,501 | +0.03(+0.13%) |
Mar 18, 2011 | 21.19 | 22.99 | 21.19 | 22.37 | 555,950 | +1.41(+6.73%) |
Mar 17, 2011 | 21.69 | 21.86 | 20.89 | 20.96 | 135,638 | -0.38(-1.78%) |
Mar 16, 2011 | 21.99 | 22.09 | 21.23 | 21.34 | 154,906 | -0.76(-3.44%) |
Mar 15, 2011 | 22.02 | 22.66 | 21.14 | 22.10 | 188,229 | -0.38(-1.69%) |
Mar 14, 2011 | 21.82 | 22.67 | 21.82 | 22.48 | 209,964 | +0.31(+1.40%) |
Mar 11, 2011 | 22.35 | 22.66 | 22.14 | 22.17 | 95,911 | -0.09(-0.40%) |
Mar 10, 2011 | 22.05 | 22.40 | 21.77 | 22.26 | 163,692 | -0.18(-0.80%) |
Mar 09, 2011 | 22.28 | 22.49 | 22.07 | 22.44 | 72,447 | +0.02(+0.09%) |
Mar 08, 2011 | 21.41 | 22.55 | 20.96 | 22.42 | 135,128 | +1.03(+4.82%) |
Mar 07, 2011 | 21.82 | 21.95 | 20.76 | 21.39 | 108,205 | -0.22(-1.02%) |
Mar 04, 2011 | 21.80 | 21.94 | 21.30 | 21.61 | 319,510 | -0.26(-1.19%) |
Mar 03, 2011 | 21.70 | 22.24 | 21.67 | 21.87 | 75,759 | +0.41(+1.91%) |
Mar 02, 2011 | 21.50 | 21.74 | 21.00 | 21.46 | 96,245 | -0.06(-0.28%) |
Mar 01, 2011 | 22.10 | 22.70 | 21.50 | 21.52 | 130,589 | -0.54(-2.45%) |
Feb 28, 2011 | 21.95 | 22.24 | 21.51 | 22.06 | 133,824 | +0.12(+0.55%) |
Feb 25, 2011 | 21.47 | 21.95 | 21.42 | 21.94 | 75,353 | +0.58(+2.72%) |
Feb 24, 2011 | 21.35 | 21.82 | 21.20 | 21.36 | 106,166 | -0.06(-0.28%) |
Feb 23, 2011 | 21.69 | 21.81 | 21.03 | 21.42 | 130,670 | -0.16(-0.74%) |
Feb 22, 2011 | 22.17 | 22.20 | 21.42 | 21.58 | 157,357 | -0.90(-4.00%) |
Feb 18, 2011 | 22.93 | 23.12 | 22.35 | 22.48 | 170,224 | -0.52(-2.26%) |
Feb 17, 2011 | 22.18 | 23.35 | 22.13 | 23.00 | 220,213 | +0.72(+3.23%) |
Feb 16, 2011 | 22.16 | 22.36 | 22.00 | 22.28 | 101,487 | +0.29(+1.32%) |
Feb 15, 2011 | 22.09 | 22.28 | 21.74 | 21.99 | 208,164 | -0.32(-1.43%) |
Feb 14, 2011 | 22.25 | 22.53 | 22.17 | 22.31 | 124,640 | +0.09(+0.41%) |
Feb 11, 2011 | 22.47 | 22.71 | 22.08 | 22.22 | 256,057 | -0.25(-1.11%) |
Feb 10, 2011 | 22.07 | 22.59 | 22.07 | 22.47 | 147,976 | +0.04(+0.16%) |
Feb 09, 2011 | 21.66 | 22.70 | 21.25 | 22.43 | 338,918 | +0.48(+2.20%) |
Feb 08, 2011 | 20.86 | 21.95 | 20.70 | 21.95 | 274,439 | +1.12(+5.38%) |
Feb 07, 2011 | 19.16 | 21.60 | 19.15 | 20.83 | 613,717 | +1.75(+9.17%) |
Feb 04, 2011 | 20.15 | 20.43 | 17.76 | 19.08 | 731,609 | +1.75(+10.10%) |
Feb 03, 2011 | 17.16 | 17.43 | 16.80 | 17.33 | 58,494 | +0.19(+1.11%) |
Feb 02, 2011 | 16.82 | 17.23 | 16.82 | 17.14 | 63,714 | +0.24(+1.42%) |