Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.45 | 21.54 | 21.21 | 21.30 | 6,366 | -0.12(-0.56%) |
Apr 28, 2011 | 21.27 | 21.60 | 21.18 | 21.42 | 6,409 | +0.42(+2.00%) |
Apr 27, 2011 | 21.12 | 21.27 | 20.88 | 21.00 | 7,892 | -0.03(-0.14%) |
Apr 26, 2011 | 21.45 | 21.69 | 21.03 | 21.03 | 8,603 | -0.33(-1.54%) |
Apr 25, 2011 | 21.60 | 21.75 | 21.36 | 21.36 | 6,811 | -0.09(-0.42%) |
Apr 21, 2011 | 21.30 | 21.45 | 21.27 | 21.45 | 5,220 | +0.39(+1.85%) |
Apr 20, 2011 | 21.03 | 21.42 | 20.85 | 21.06 | 8,137 | +0.36(+1.72%) |
Apr 19, 2011 | 20.85 | 20.85 | 20.19 | 20.70 | 15,765 | -0.15(-0.71%) |
Apr 18, 2011 | 21.00 | 21.27 | 20.64 | 20.85 | 10,071 | -0.33(-1.56%) |
Apr 15, 2011 | 21.27 | 21.51 | 21.00 | 21.18 | 13,277 | -0.18(-0.84%) |
Apr 14, 2011 | 21.54 | 21.69 | 21.00 | 21.36 | 19,378 | -0.21(-0.97%) |
Apr 13, 2011 | 21.75 | 21.75 | 21.48 | 21.57 | 2,335 | -0.09(-0.42%) |
Apr 12, 2011 | 21.84 | 22.08 | 21.45 | 21.66 | 47,670 | -0.40(-1.82%) |
Apr 11, 2011 | 21.93 | 22.26 | 21.63 | 22.06 | 14,993 | +0.16(+0.74%) |
Apr 08, 2011 | 21.93 | 22.35 | 21.45 | 21.90 | 14,353 | +0.15(+0.69%) |
Apr 07, 2011 | 21.54 | 22.32 | 21.54 | 21.75 | 4,585 | -0.15(-0.68%) |
Apr 06, 2011 | 22.50 | 22.50 | 21.75 | 21.90 | 8,388 | -0.24(-1.08%) |
Apr 05, 2011 | 21.81 | 22.26 | 21.72 | 22.14 | 10,559 | +0.39(+1.79%) |
Apr 04, 2011 | 21.75 | 21.87 | 21.54 | 21.75 | 6,069 | +0.06(+0.28%) |
Apr 01, 2011 | 22.02 | 22.02 | 21.24 | 21.69 | 10,802 | -0.03(-0.14%) |
Mar 31, 2011 | 21.57 | 21.99 | 21.53 | 21.72 | 6,002 | +0.06(+0.28%) |
Mar 30, 2011 | 21.66 | 22.05 | 21.45 | 21.66 | 15,783 | +0.09(+0.42%) |
Mar 29, 2011 | 21.60 | 21.60 | 21.39 | 21.57 | 3,794 | -0.03(-0.13%) |
Mar 28, 2011 | 21.90 | 22.02 | 21.15 | 21.60 | 23,550 | -0.39(-1.79%) |
Mar 25, 2011 | 22.02 | 22.44 | 21.60 | 21.99 | 5,380 | +0.15(+0.69%) |
Mar 24, 2011 | 21.90 | 21.96 | 21.30 | 21.84 | 9,252 | +0.27(+1.25%) |
Mar 23, 2011 | 21.15 | 21.84 | 21.09 | 21.57 | 22,528 | +0.69(+3.30%) |
Mar 22, 2011 | 21.28 | 21.28 | 20.79 | 20.88 | 30,357 | -0.54(-2.52%) |
Mar 21, 2011 | 21.53 | 21.65 | 21.14 | 21.42 | 25,999 | +0.43(+2.03%) |
Mar 18, 2011 | 20.88 | 21.22 | 20.68 | 20.99 | 4,137 | +0.17(+0.82%) |
Mar 17, 2011 | 21.33 | 21.39 | 20.82 | 20.82 | 7,716 | -0.31(-1.48%) |
Mar 16, 2011 | 21.02 | 21.28 | 20.88 | 21.14 | 10,955 | -0.11(-0.53%) |
Mar 15, 2011 | 20.11 | 21.25 | 19.89 | 21.25 | 26,501 | +0.48(+2.32%) |
Mar 14, 2011 | 20.77 | 21.13 | 20.20 | 20.77 | 16,016 | -0.34(-1.61%) |
Mar 11, 2011 | 20.99 | 21.11 | 20.60 | 21.11 | 9,788 | -0.11(-0.53%) |
Mar 10, 2011 | 21.48 | 21.48 | 20.77 | 21.22 | 9,168 | -0.60(-2.73%) |
Mar 09, 2011 | 21.99 | 22.10 | 21.33 | 21.82 | 18,985 | +0.68(+3.22%) |
Mar 08, 2011 | 21.36 | 21.67 | 21.05 | 21.14 | 15,492 | +0.01(+0.06%) |
Mar 07, 2011 | 21.31 | 21.42 | 21.02 | 21.12 | 5,757 | -0.24(-1.12%) |
Mar 04, 2011 | 21.08 | 21.45 | 20.43 | 21.36 | 7,456 | +0.20(+0.94%) |
Mar 03, 2011 | 20.82 | 21.16 | 20.48 | 21.16 | 5,565 | +0.62(+3.04%) |
Mar 02, 2011 | 20.60 | 20.77 | 20.28 | 20.54 | 5,173 | -0.03(-0.14%) |
Mar 01, 2011 | 20.85 | 21.08 | 20.23 | 20.57 | 5,826 | -0.34(-1.63%) |
Feb 28, 2011 | 20.26 | 21.08 | 20.17 | 20.91 | 18,727 | +0.43(+2.08%) |
Feb 25, 2011 | 20.74 | 20.74 | 20.48 | 20.48 | 4,088 | -0.17(-0.82%) |
Feb 24, 2011 | 20.54 | 20.77 | 20.17 | 20.65 | 8,609 | +0.17(+0.83%) |
Feb 23, 2011 | 20.54 | 21.05 | 20.28 | 20.48 | 26,311 | -0.06(-0.28%) |
Feb 22, 2011 | 21.28 | 21.28 | 20.06 | 20.54 | 25,340 | -0.99(-4.61%) |
Feb 18, 2011 | 21.84 | 22.04 | 21.25 | 21.53 | 11,513 | -0.17(-0.78%) |
Feb 17, 2011 | 21.65 | 21.99 | 21.39 | 21.70 | 13,886 | +0.11(+0.53%) |
Feb 16, 2011 | 20.68 | 21.70 | 20.67 | 21.59 | 29,792 | +1.02(+4.97%) |
Feb 15, 2011 | 20.57 | 20.91 | 20.54 | 20.57 | 10,393 | -0.06(-0.28%) |
Feb 14, 2011 | 20.34 | 21.31 | 19.95 | 20.62 | 23,753 | +0.60(+2.97%) |
Feb 11, 2011 | 20.11 | 20.37 | 20.03 | 20.03 | 3,805 | -0.23(-1.12%) |
Feb 10, 2011 | 20.14 | 20.51 | 19.97 | 20.26 | 8,263 | -0.09(-0.42%) |
Feb 09, 2011 | 20.17 | 20.37 | 20.03 | 20.34 | 17,109 | +0.03(+0.14%) |
Feb 08, 2011 | 20.23 | 20.37 | 20.14 | 20.31 | 2,674 | -0.03(-0.17%) |
Feb 07, 2011 | 19.86 | 20.40 | 19.86 | 20.35 | 8,008 | +0.46(+2.31%) |
Feb 04, 2011 | 19.97 | 20.09 | 19.83 | 19.89 | 5,183 | -0.26(-1.27%) |
Feb 03, 2011 | 20.17 | 20.31 | 19.72 | 20.14 | 17,576 | -0.14(-0.70%) |
Feb 02, 2011 | 20.17 | 20.43 | 19.83 | 20.28 | 6,609 | +0.06(+0.28%) |