Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.35 | 21.35 | 21.18 | 21.29 | 300,701 | +0.08(+0.39%) |
Apr 28, 2011 | 21.19 | 21.33 | 21.10 | 21.21 | 202,392 | +0.07(+0.31%) |
Apr 27, 2011 | 21.19 | 21.19 | 20.83 | 21.15 | 171,882 | +0.00(+0.00%) |
Apr 26, 2011 | 20.97 | 21.39 | 20.97 | 21.15 | 305,778 | +0.26(+1.26%) |
Apr 25, 2011 | 20.94 | 20.95 | 20.77 | 20.88 | 340,119 | -0.03(-0.16%) |
Apr 21, 2011 | 20.93 | 20.93 | 20.74 | 20.92 | 231,800 | +0.18(+0.87%) |
Apr 20, 2011 | 20.84 | 20.98 | 20.70 | 20.74 | 155,709 | +0.20(+0.96%) |
Apr 19, 2011 | 20.23 | 20.54 | 20.23 | 20.54 | 148,360 | +0.35(+1.75%) |
Apr 18, 2011 | 20.14 | 20.23 | 19.97 | 20.19 | 205,139 | -0.30(-1.48%) |
Apr 15, 2011 | 20.49 | 20.53 | 20.32 | 20.49 | 199,604 | +0.14(+0.69%) |
Apr 14, 2011 | 20.31 | 20.38 | 20.16 | 20.35 | 229,142 | +0.03(+0.16%) |
Apr 13, 2011 | 20.46 | 20.50 | 20.14 | 20.32 | 228,542 | -0.01(-0.04%) |
Apr 12, 2011 | 20.41 | 20.46 | 20.24 | 20.33 | 311,123 | -0.26(-1.28%) |
Apr 11, 2011 | 20.87 | 20.90 | 20.50 | 20.59 | 230,540 | -0.25(-1.22%) |
Apr 08, 2011 | 21.15 | 21.20 | 20.74 | 20.84 | 315,517 | -0.21(-1.01%) |
Apr 07, 2011 | 21.20 | 21.29 | 20.98 | 21.06 | 205,974 | -0.11(-0.54%) |
Apr 06, 2011 | 21.37 | 21.43 | 21.09 | 21.17 | 293,138 | -0.10(-0.46%) |
Apr 05, 2011 | 21.15 | 21.38 | 21.00 | 21.27 | 229,981 | +0.14(+0.66%) |
Apr 04, 2011 | 21.11 | 21.16 | 21.02 | 21.13 | 206,931 | +0.12(+0.59%) |
Apr 01, 2011 | 21.12 | 21.12 | 20.88 | 21.01 | 281,398 | +0.11(+0.51%) |
Mar 31, 2011 | 20.84 | 20.96 | 20.83 | 20.90 | 534,655 | +0.02(+0.08%) |
Mar 30, 2011 | 20.87 | 20.92 | 20.64 | 20.88 | 253,714 | +0.22(+1.07%) |
Mar 29, 2011 | 20.37 | 20.68 | 20.29 | 20.66 | 365,084 | +0.26(+1.29%) |
Mar 28, 2011 | 20.60 | 20.69 | 20.39 | 20.40 | 320,990 | -0.10(-0.48%) |
Mar 25, 2011 | 20.36 | 20.70 | 20.36 | 20.50 | 329,738 | +0.11(+0.56%) |
Mar 24, 2011 | 20.46 | 20.48 | 20.13 | 20.38 | 503,020 | +0.12(+0.61%) |
Mar 23, 2011 | 20.04 | 20.33 | 19.92 | 20.26 | 368,742 | +0.23(+1.16%) |
Mar 22, 2011 | 20.05 | 20.18 | 19.95 | 20.03 | 270,257 | -0.10(-0.50%) |
Mar 21, 2011 | 20.09 | 20.16 | 20.03 | 20.13 | 182,135 | +0.40(+2.04%) |
Mar 18, 2011 | 19.97 | 19.97 | 19.68 | 19.73 | 166,761 | +0.07(+0.38%) |
Mar 17, 2011 | 19.82 | 19.87 | 19.59 | 19.65 | 352,648 | +0.25(+1.31%) |
Mar 16, 2011 | 19.62 | 19.77 | 19.16 | 19.40 | 140,430 | -0.25(-1.30%) |
Mar 15, 2011 | 19.46 | 19.76 | 19.45 | 19.65 | 283,950 | -0.11(-0.58%) |
Mar 14, 2011 | 19.62 | 19.93 | 19.58 | 19.77 | 213,017 | +0.05(+0.25%) |
Mar 11, 2011 | 19.25 | 19.79 | 19.22 | 19.72 | 532,544 | +0.28(+1.44%) |
Mar 10, 2011 | 19.65 | 19.69 | 19.39 | 19.44 | 394,113 | -0.52(-2.59%) |
Mar 09, 2011 | 20.10 | 20.15 | 19.85 | 19.96 | 127,626 | -0.23(-1.14%) |
Mar 08, 2011 | 20.03 | 20.30 | 19.86 | 20.19 | 457,533 | +0.21(+1.07%) |
Mar 07, 2011 | 20.30 | 20.51 | 19.84 | 19.97 | 170,904 | -0.38(-1.86%) |
Mar 04, 2011 | 20.58 | 20.58 | 20.18 | 20.35 | 167,758 | -0.20(-0.99%) |
Mar 03, 2011 | 20.31 | 20.59 | 20.31 | 20.55 | 139,316 | +0.51(+2.53%) |
Mar 02, 2011 | 19.82 | 20.19 | 19.82 | 20.05 | 123,655 | +0.14(+0.70%) |
Mar 01, 2011 | 20.65 | 20.65 | 19.85 | 19.91 | 371,296 | -0.52(-2.53%) |
Feb 28, 2011 | 20.34 | 20.50 | 20.23 | 20.42 | 184,784 | +0.14(+0.67%) |
Feb 25, 2011 | 20.18 | 20.30 | 20.12 | 20.29 | 155,007 | +0.29(+1.45%) |
Feb 24, 2011 | 19.96 | 20.23 | 19.71 | 20.00 | 246,814 | +0.02(+0.08%) |
Feb 23, 2011 | 20.25 | 20.40 | 19.62 | 19.98 | 505,885 | -0.29(-1.42%) |
Feb 22, 2011 | 20.64 | 20.90 | 20.23 | 20.27 | 726,148 | -0.82(-3.89%) |
Feb 18, 2011 | 21.44 | 21.44 | 20.97 | 21.09 | 219,104 | -0.23(-1.08%) |
Feb 17, 2011 | 21.15 | 21.34 | 21.05 | 21.32 | 212,211 | +0.30(+1.45%) |
Feb 16, 2011 | 20.95 | 21.05 | 20.91 | 21.02 | 222,194 | +0.29(+1.39%) |
Feb 15, 2011 | 20.93 | 20.95 | 20.70 | 20.73 | 285,817 | -0.18(-0.85%) |
Feb 14, 2011 | 20.69 | 20.93 | 20.69 | 20.90 | 205,785 | +0.25(+1.21%) |
Feb 11, 2011 | 20.53 | 20.72 | 20.41 | 20.65 | 166,084 | +0.15(+0.72%) |
Feb 10, 2011 | 20.40 | 20.65 | 20.28 | 20.51 | 274,465 | +0.03(+0.16%) |
Feb 09, 2011 | 20.65 | 20.65 | 20.40 | 20.47 | 312,413 | -0.18(-0.87%) |
Feb 08, 2011 | 20.59 | 20.65 | 20.47 | 20.65 | 227,813 | +0.09(+0.44%) |
Feb 07, 2011 | 20.39 | 20.69 | 20.39 | 20.56 | 491,742 | +0.16(+0.80%) |
Feb 04, 2011 | 20.45 | 20.46 | 20.21 | 20.40 | 250,569 | -0.05(-0.26%) |
Feb 03, 2011 | 20.46 | 20.49 | 20.16 | 20.45 | 180,253 | +0.02(+0.10%) |
Feb 02, 2011 | 20.41 | 20.59 | 20.34 | 20.43 | 250,005 | +0.02(+0.12%) |