Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.06 | 23.14 | 23.04 | 23.13 | 395,379 | +0.05(+0.22%) |
Apr 28, 2011 | 22.86 | 23.08 | 22.86 | 23.08 | 57,339 | +0.11(+0.48%) |
Apr 27, 2011 | 22.65 | 22.99 | 22.63 | 22.97 | 344,916 | +0.34(+1.50%) |
Apr 26, 2011 | 22.56 | 22.68 | 22.50 | 22.63 | 125,298 | +0.17(+0.74%) |
Apr 25, 2011 | 22.40 | 22.47 | 22.33 | 22.46 | 57,296 | +0.06(+0.25%) |
Apr 21, 2011 | 22.46 | 22.58 | 22.39 | 22.41 | 147,240 | +0.06(+0.27%) |
Apr 20, 2011 | 22.32 | 22.43 | 22.32 | 22.35 | 153,272 | +0.35(+1.58%) |
Apr 19, 2011 | 21.88 | 22.02 | 21.88 | 22.00 | 117,308 | +0.16(+0.72%) |
Apr 18, 2011 | 21.91 | 21.91 | 21.66 | 21.84 | 144,518 | -0.25(-1.15%) |
Apr 15, 2011 | 22.01 | 22.18 | 22.01 | 22.10 | 207,004 | +0.13(+0.60%) |
Apr 14, 2011 | 21.73 | 21.97 | 21.73 | 21.97 | 110,064 | +0.14(+0.63%) |
Apr 13, 2011 | 21.93 | 21.93 | 21.80 | 21.83 | 75,926 | -0.01(-0.04%) |
Apr 12, 2011 | 21.78 | 21.87 | 21.77 | 21.84 | 39,514 | +0.01(+0.06%) |
Apr 11, 2011 | 21.82 | 21.90 | 21.77 | 21.82 | 334,238 | +0.13(+0.62%) |
Apr 08, 2011 | 21.77 | 21.81 | 21.64 | 21.69 | 40,033 | +0.03(+0.13%) |
Apr 07, 2011 | 21.76 | 21.79 | 21.61 | 21.66 | 77,088 | -0.02(-0.09%) |
Apr 06, 2011 | 21.67 | 21.75 | 21.63 | 21.68 | 399,809 | +0.11(+0.53%) |
Apr 05, 2011 | 21.56 | 21.63 | 21.53 | 21.57 | 67,599 | -0.06(-0.27%) |
Apr 04, 2011 | 21.58 | 21.67 | 21.54 | 21.63 | 59,209 | +0.12(+0.57%) |
Apr 01, 2011 | 21.40 | 21.59 | 21.40 | 21.50 | 70,377 | +0.12(+0.57%) |
Mar 31, 2011 | 21.40 | 21.48 | 21.38 | 21.38 | 209,360 | -0.01(-0.06%) |
Mar 30, 2011 | 21.31 | 21.48 | 21.31 | 21.39 | 80,691 | +0.19(+0.88%) |
Mar 29, 2011 | 21.12 | 21.25 | 21.05 | 21.21 | 40,038 | +0.08(+0.36%) |
Mar 28, 2011 | 21.11 | 21.20 | 21.11 | 21.13 | 44,754 | +0.01(+0.04%) |
Mar 25, 2011 | 21.10 | 21.23 | 21.10 | 21.12 | 61,666 | +0.00(+0.00%) |
Mar 24, 2011 | 21.00 | 21.16 | 20.91 | 21.12 | 170,162 | +0.21(+0.98%) |
Mar 23, 2011 | 20.81 | 20.97 | 20.76 | 20.92 | 192,701 | +0.02(+0.11%) |
Mar 22, 2011 | 20.96 | 21.02 | 20.90 | 20.90 | 108,467 | +0.00(+0.02%) |
Mar 21, 2011 | 20.91 | 20.95 | 20.88 | 20.89 | 32,885 | +0.21(+1.01%) |
Mar 18, 2011 | 20.72 | 20.80 | 20.63 | 20.68 | 226,770 | +0.11(+0.54%) |
Mar 17, 2011 | 20.58 | 20.63 | 20.50 | 20.57 | 53,448 | +0.35(+1.74%) |
Mar 16, 2011 | 20.61 | 20.61 | 20.14 | 20.22 | 103,045 | -0.51(-2.44%) |
Mar 15, 2011 | 20.60 | 20.77 | 20.59 | 20.73 | 213,917 | -0.28(-1.32%) |
Mar 14, 2011 | 20.95 | 21.07 | 20.89 | 21.00 | 38,304 | -0.11(-0.51%) |
Mar 11, 2011 | 21.04 | 21.17 | 20.97 | 21.11 | 60,818 | +0.05(+0.24%) |
Mar 10, 2011 | 21.19 | 21.20 | 21.06 | 21.06 | 50,265 | -0.30(-1.42%) |
Mar 09, 2011 | 21.30 | 21.41 | 21.27 | 21.36 | 47,497 | +0.03(+0.15%) |
Mar 08, 2011 | 21.22 | 21.36 | 21.14 | 21.33 | 43,370 | +0.09(+0.41%) |
Mar 07, 2011 | 21.43 | 21.45 | 21.19 | 21.24 | 46,611 | -0.23(-1.05%) |
Mar 04, 2011 | 21.52 | 21.57 | 21.32 | 21.47 | 49,002 | -0.05(-0.22%) |
Mar 03, 2011 | 21.31 | 21.53 | 21.31 | 21.52 | 1,084,796 | +0.36(+1.72%) |
Mar 02, 2011 | 21.09 | 21.22 | 21.08 | 21.15 | 73,657 | +0.06(+0.28%) |
Mar 01, 2011 | 21.27 | 21.30 | 21.09 | 21.09 | 173,522 | -0.11(-0.52%) |
Feb 28, 2011 | 21.11 | 21.24 | 21.10 | 21.20 | 136,211 | +0.22(+1.05%) |
Feb 25, 2011 | 20.94 | 21.00 | 20.89 | 20.98 | 107,680 | +0.15(+0.70%) |
Feb 24, 2011 | 20.77 | 20.93 | 20.75 | 20.84 | 103,569 | +0.03(+0.15%) |
Feb 23, 2011 | 20.89 | 20.97 | 20.78 | 20.80 | 115,370 | -0.06(-0.30%) |
Feb 22, 2011 | 20.95 | 21.09 | 20.85 | 20.87 | 117,146 | -0.37(-1.75%) |
Feb 18, 2011 | 21.14 | 21.27 | 21.14 | 21.24 | 36,976 | +0.09(+0.41%) |
Feb 17, 2011 | 21.07 | 21.20 | 21.01 | 21.15 | 42,062 | +0.08(+0.38%) |
Feb 16, 2011 | 20.92 | 21.12 | 20.92 | 21.07 | 79,109 | +0.13(+0.64%) |
Feb 15, 2011 | 20.86 | 20.96 | 20.86 | 20.94 | 110,120 | -0.01(-0.06%) |
Feb 14, 2011 | 20.88 | 20.97 | 20.87 | 20.95 | 30,428 | +0.00(+0.00%) |
Feb 11, 2011 | 20.78 | 20.96 | 20.78 | 20.95 | 126,032 | +0.07(+0.32%) |
Feb 10, 2011 | 20.86 | 20.92 | 20.81 | 20.88 | 26,071 | -0.01(-0.04%) |
Feb 09, 2011 | 20.86 | 20.94 | 20.84 | 20.89 | 45,713 | -0.08(-0.37%) |
Feb 08, 2011 | 20.94 | 20.98 | 20.90 | 20.97 | 77,325 | +0.08(+0.38%) |
Feb 07, 2011 | 20.87 | 20.92 | 20.85 | 20.89 | 46,867 | +0.03(+0.15%) |
Feb 04, 2011 | 20.81 | 20.89 | 20.72 | 20.86 | 53,842 | +0.02(+0.10%) |
Feb 03, 2011 | 20.71 | 20.89 | 20.63 | 20.84 | 70,059 | +0.04(+0.21%) |
Feb 02, 2011 | 20.79 | 20.83 | 20.75 | 20.80 | 557,532 | -0.12(-0.56%) |