Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.62 | 23.75 | 23.44 | 23.68 | 215,771 | +0.11(+0.49%) |
Apr 28, 2011 | 23.41 | 23.59 | 23.35 | 23.57 | 128,928 | +0.12(+0.52%) |
Apr 27, 2011 | 23.30 | 23.49 | 23.20 | 23.45 | 135,373 | +0.17(+0.72%) |
Apr 26, 2011 | 23.11 | 23.33 | 23.01 | 23.28 | 263,740 | +0.25(+1.10%) |
Apr 25, 2011 | 23.03 | 23.10 | 22.88 | 23.03 | 209,309 | -0.14(-0.59%) |
Apr 21, 2011 | 23.30 | 23.36 | 23.00 | 23.16 | 136,741 | +0.03(+0.13%) |
Apr 20, 2011 | 23.09 | 23.23 | 23.02 | 23.13 | 198,292 | +0.36(+1.58%) |
Apr 19, 2011 | 22.97 | 23.07 | 22.54 | 22.78 | 372,803 | -0.10(-0.43%) |
Apr 18, 2011 | 22.94 | 23.04 | 22.59 | 22.87 | 277,320 | -0.32(-1.38%) |
Apr 15, 2011 | 22.62 | 23.26 | 22.55 | 23.20 | 396,111 | +0.53(+2.33%) |
Apr 14, 2011 | 22.24 | 22.71 | 22.24 | 22.67 | 175,591 | +0.28(+1.23%) |
Apr 13, 2011 | 22.55 | 22.60 | 22.30 | 22.39 | 219,059 | -0.05(-0.24%) |
Apr 12, 2011 | 22.60 | 22.80 | 22.42 | 22.45 | 214,195 | -0.28(-1.21%) |
Apr 11, 2011 | 23.12 | 23.15 | 22.65 | 22.72 | 157,007 | -0.37(-1.62%) |
Apr 08, 2011 | 23.27 | 23.27 | 22.95 | 23.10 | 160,902 | -0.05(-0.20%) |
Apr 07, 2011 | 23.46 | 23.46 | 23.07 | 23.14 | 214,098 | -0.29(-1.24%) |
Apr 06, 2011 | 23.51 | 23.64 | 23.41 | 23.43 | 163,393 | -0.02(-0.10%) |
Apr 05, 2011 | 23.47 | 23.60 | 23.43 | 23.46 | 202,725 | -0.01(-0.03%) |
Apr 04, 2011 | 23.46 | 23.52 | 23.32 | 23.46 | 233,261 | +0.12(+0.52%) |
Apr 01, 2011 | 23.38 | 23.55 | 23.32 | 23.34 | 195,406 | +0.10(+0.43%) |
Mar 31, 2011 | 23.20 | 23.32 | 23.05 | 23.24 | 229,204 | +0.06(+0.26%) |
Mar 30, 2011 | 22.96 | 23.24 | 22.87 | 23.18 | 255,456 | +0.34(+1.51%) |
Mar 29, 2011 | 22.98 | 23.10 | 22.78 | 22.84 | 452,441 | -0.10(-0.43%) |
Mar 28, 2011 | 23.30 | 23.31 | 22.94 | 22.94 | 273,626 | -0.28(-1.19%) |
Mar 25, 2011 | 22.93 | 23.46 | 22.87 | 23.21 | 954,616 | +0.39(+1.71%) |
Mar 24, 2011 | 22.46 | 22.91 | 22.39 | 22.82 | 1,035,360 | +0.67(+3.04%) |
Mar 23, 2011 | 22.14 | 22.22 | 21.93 | 22.15 | 309,948 | +0.05(+0.21%) |
Mar 22, 2011 | 21.71 | 22.18 | 21.42 | 22.10 | 657,258 | +0.48(+2.23%) |
Mar 21, 2011 | 21.56 | 21.62 | 21.46 | 21.62 | 178,461 | +0.47(+2.24%) |
Mar 18, 2011 | 21.25 | 21.54 | 21.08 | 21.15 | 505,418 | +0.04(+0.18%) |
Mar 17, 2011 | 21.28 | 21.28 | 20.93 | 21.11 | 145,711 | +0.03(+0.15%) |
Mar 16, 2011 | 21.36 | 21.50 | 20.99 | 21.08 | 272,154 | -0.39(-1.82%) |
Mar 15, 2011 | 21.52 | 21.59 | 21.41 | 21.47 | 264,095 | -0.36(-1.65%) |
Mar 14, 2011 | 21.70 | 21.93 | 21.56 | 21.83 | 326,578 | -0.06(-0.28%) |
Mar 11, 2011 | 21.74 | 22.00 | 21.66 | 21.89 | 327,268 | +0.12(+0.56%) |
Mar 10, 2011 | 21.96 | 22.01 | 21.71 | 21.77 | 277,148 | -0.39(-1.76%) |
Mar 09, 2011 | 22.09 | 22.24 | 22.03 | 22.16 | 297,100 | +0.05(+0.24%) |
Mar 08, 2011 | 21.88 | 22.19 | 21.87 | 22.10 | 409,128 | +0.21(+0.98%) |
Mar 07, 2011 | 22.08 | 22.20 | 21.83 | 21.89 | 294,281 | -0.14(-0.62%) |
Mar 04, 2011 | 22.12 | 22.14 | 21.92 | 22.03 | 333,372 | -0.06(-0.28%) |
Mar 03, 2011 | 21.87 | 22.16 | 21.81 | 22.09 | 293,971 | +0.37(+1.73%) |
Mar 02, 2011 | 21.54 | 21.80 | 21.44 | 21.71 | 219,604 | +0.18(+0.85%) |
Mar 01, 2011 | 21.52 | 21.82 | 21.42 | 21.53 | 463,050 | +0.05(+0.21%) |
Feb 28, 2011 | 21.31 | 21.49 | 21.22 | 21.48 | 361,204 | +0.26(+1.22%) |
Feb 25, 2011 | 20.87 | 21.24 | 20.83 | 21.22 | 289,466 | +0.41(+1.98%) |
Feb 24, 2011 | 20.77 | 20.89 | 20.55 | 20.81 | 453,273 | +0.10(+0.48%) |
Feb 23, 2011 | 21.10 | 21.13 | 20.63 | 20.71 | 303,217 | -0.34(-1.60%) |
Feb 22, 2011 | 20.52 | 21.22 | 20.37 | 21.05 | 289,296 | -0.11(-0.51%) |
Feb 18, 2011 | 20.99 | 21.17 | 20.87 | 21.15 | 272,691 | +0.20(+0.95%) |
Feb 17, 2011 | 20.82 | 21.02 | 20.80 | 20.96 | 257,578 | +0.09(+0.44%) |
Feb 16, 2011 | 20.90 | 20.97 | 20.75 | 20.86 | 137,394 | +0.03(+0.15%) |
Feb 15, 2011 | 20.68 | 20.90 | 20.66 | 20.83 | 291,294 | +0.12(+0.59%) |
Feb 14, 2011 | 20.77 | 20.77 | 20.55 | 20.71 | 171,407 | -0.04(-0.18%) |
Feb 11, 2011 | 20.50 | 20.79 | 20.49 | 20.75 | 247,311 | +0.14(+0.67%) |
Feb 10, 2011 | 20.63 | 20.76 | 20.54 | 20.61 | 211,394 | -0.14(-0.66%) |
Feb 09, 2011 | 20.77 | 20.87 | 20.70 | 20.75 | 191,989 | -0.11(-0.55%) |
Feb 08, 2011 | 20.83 | 20.86 | 20.65 | 20.86 | 183,734 | -0.01(-0.04%) |
Feb 07, 2011 | 20.82 | 21.10 | 20.82 | 20.87 | 234,055 | +0.03(+0.15%) |
Feb 04, 2011 | 20.83 | 20.89 | 20.67 | 20.84 | 265,345 | +0.00(+0.00%) |
Feb 03, 2011 | 20.90 | 20.90 | 20.60 | 20.84 | 121,945 | -0.02(-0.07%) |
Feb 02, 2011 | 20.93 | 21.09 | 20.80 | 20.86 | 150,016 | -0.16(-0.76%) |