Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.82 | 22.92 | 22.80 | 22.88 | 148,961 | +0.10(+0.44%) |
Apr 28, 2011 | 22.75 | 22.79 | 22.73 | 22.78 | 96,281 | +0.14(+0.62%) |
Apr 27, 2011 | 22.79 | 22.85 | 22.63 | 22.64 | 57,098 | -0.16(-0.70%) |
Apr 26, 2011 | 22.85 | 22.89 | 22.80 | 22.80 | 105,470 | +0.00(+0.00%) |
Apr 25, 2011 | 22.82 | 22.84 | 22.74 | 22.80 | 54,686 | +0.04(+0.18%) |
Apr 21, 2011 | 22.63 | 22.78 | 22.63 | 22.76 | 111,609 | +0.12(+0.53%) |
Apr 20, 2011 | 22.80 | 22.80 | 22.58 | 22.64 | 136,401 | -0.10(-0.44%) |
Apr 19, 2011 | 22.78 | 22.80 | 22.69 | 22.74 | 88,287 | +0.03(+0.13%) |
Apr 18, 2011 | 22.65 | 22.75 | 22.64 | 22.71 | 47,516 | +0.16(+0.71%) |
Apr 15, 2011 | 22.44 | 22.57 | 22.44 | 22.55 | 111,399 | +0.14(+0.62%) |
Apr 14, 2011 | 22.34 | 22.41 | 22.34 | 22.41 | 69,454 | +0.09(+0.40%) |
Apr 13, 2011 | 22.19 | 22.32 | 22.17 | 22.32 | 34,475 | +0.13(+0.59%) |
Apr 12, 2011 | 22.16 | 22.24 | 22.11 | 22.19 | 65,135 | +0.02(+0.09%) |
Apr 11, 2011 | 22.25 | 22.25 | 22.08 | 22.17 | 74,155 | -0.01(-0.05%) |
Apr 08, 2011 | 22.06 | 22.20 | 22.06 | 22.18 | 38,940 | +0.08(+0.36%) |
Apr 07, 2011 | 22.22 | 22.22 | 22.06 | 22.10 | 24,362 | -0.07(-0.32%) |
Apr 06, 2011 | 22.34 | 22.34 | 22.13 | 22.17 | 29,744 | -0.11(-0.49%) |
Apr 05, 2011 | 22.28 | 22.29 | 22.23 | 22.28 | 56,104 | +0.01(+0.04%) |
Apr 04, 2011 | 22.24 | 22.29 | 22.21 | 22.27 | 53,723 | +0.09(+0.41%) |
Apr 01, 2011 | 22.20 | 22.20 | 22.14 | 22.18 | 11,733 | -0.03(-0.14%) |
Mar 31, 2011 | 22.23 | 22.25 | 22.20 | 22.21 | 42,346 | +0.02(+0.09%) |
Mar 30, 2011 | 22.13 | 22.20 | 22.10 | 22.19 | 58,906 | +0.07(+0.32%) |
Mar 29, 2011 | 22.20 | 22.24 | 22.12 | 22.12 | 31,550 | -0.07(-0.32%) |
Mar 28, 2011 | 22.24 | 22.26 | 22.19 | 22.19 | 109,372 | -0.11(-0.49%) |
Mar 25, 2011 | 22.35 | 22.35 | 22.25 | 22.30 | 40,022 | +0.06(+0.27%) |
Mar 24, 2011 | 22.22 | 22.32 | 22.17 | 22.24 | 65,985 | +0.06(+0.27%) |
Mar 23, 2011 | 22.30 | 22.30 | 22.17 | 22.18 | 16,281 | -0.14(-0.63%) |
Mar 22, 2011 | 22.12 | 22.32 | 22.12 | 22.32 | 33,793 | +0.05(+0.22%) |
Mar 21, 2011 | 22.15 | 22.28 | 22.25 | 22.27 | 32,033 | +0.10(+0.45%) |
Mar 18, 2011 | 22.12 | 22.23 | 22.12 | 22.17 | 102,726 | +0.07(+0.32%) |
Mar 17, 2011 | 22.15 | 22.19 | 22.10 | 22.10 | 29,586 | -0.01(-0.05%) |
Mar 16, 2011 | 22.01 | 22.11 | 22.01 | 22.11 | 32,963 | +0.15(+0.68%) |
Mar 15, 2011 | 21.99 | 22.00 | 21.90 | 21.96 | 72,341 | +0.06(+0.27%) |
Mar 14, 2011 | 21.98 | 21.98 | 21.85 | 21.90 | 38,890 | -0.02(-0.09%) |
Mar 11, 2011 | 21.97 | 21.97 | 21.88 | 21.92 | 22,119 | +0.03(+0.14%) |
Mar 10, 2011 | 21.86 | 21.94 | 21.77 | 21.89 | 23,886 | +0.07(+0.32%) |
Mar 09, 2011 | 21.68 | 21.84 | 21.67 | 21.82 | 29,699 | +0.19(+0.88%) |
Mar 08, 2011 | 21.78 | 21.78 | 21.61 | 21.63 | 44,163 | -0.13(-0.60%) |
Mar 07, 2011 | 21.83 | 21.85 | 21.74 | 21.76 | 130,798 | -0.01(-0.05%) |
Mar 04, 2011 | 21.74 | 21.82 | 21.68 | 21.77 | 35,140 | +0.07(+0.32%) |
Mar 03, 2011 | 21.69 | 21.70 | 21.60 | 21.70 | 50,516 | -0.12(-0.55%) |
Mar 02, 2011 | 21.79 | 21.84 | 21.75 | 21.82 | 54,180 | +0.04(+0.18%) |
Mar 01, 2011 | 21.77 | 21.80 | 21.71 | 21.78 | 53,298 | -0.07(-0.32%) |
Feb 28, 2011 | 21.68 | 21.87 | 21.68 | 21.85 | 43,034 | +0.10(+0.46%) |
Feb 25, 2011 | 21.69 | 21.78 | 21.65 | 21.75 | 29,806 | +0.09(+0.42%) |
Feb 24, 2011 | 21.61 | 21.73 | 21.52 | 21.66 | 117,332 | +0.15(+0.70%) |
Feb 23, 2011 | 21.14 | 21.51 | 21.14 | 21.51 | 77,508 | +0.28(+1.32%) |
Feb 22, 2011 | 21.14 | 21.25 | 21.04 | 21.23 | 93,175 | +0.15(+0.71%) |
Feb 18, 2011 | 21.05 | 21.08 | 20.95 | 21.08 | 76,174 | +0.05(+0.24%) |
Feb 17, 2011 | 20.93 | 21.06 | 20.93 | 21.03 | 95,032 | +0.10(+0.48%) |
Feb 16, 2011 | 21.02 | 21.02 | 20.89 | 20.93 | 139,732 | -0.12(-0.57%) |
Feb 15, 2011 | 20.99 | 21.05 | 20.98 | 21.05 | 54,682 | +0.06(+0.29%) |
Feb 14, 2011 | 20.99 | 21.05 | 20.95 | 20.99 | 84,886 | -0.02(-0.10%) |
Feb 11, 2011 | 20.98 | 21.04 | 20.97 | 21.01 | 48,349 | +0.02(+0.10%) |
Feb 10, 2011 | 21.03 | 21.11 | 20.97 | 20.99 | 139,057 | -0.12(-0.57%) |
Feb 09, 2011 | 20.99 | 21.13 | 20.94 | 21.11 | 103,866 | +0.19(+0.91%) |
Feb 08, 2011 | 21.04 | 21.08 | 20.92 | 20.92 | 69,396 | -0.06(-0.29%) |
Feb 07, 2011 | 21.01 | 21.02 | 20.86 | 20.98 | 242,965 | -0.09(-0.43%) |
Feb 04, 2011 | 21.12 | 21.12 | 21.01 | 21.07 | 37,910 | +0.02(+0.10%) |
Feb 03, 2011 | 21.10 | 21.17 | 21.03 | 21.05 | 66,326 | -0.12(-0.57%) |
Feb 02, 2011 | 21.29 | 21.35 | 21.11 | 21.17 | 60,997 | -0.08(-0.38%) |