Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.23 | 23.33 | 22.09 | 23.08 | 768,931 | +0.83(+3.71%) |
Apr 28, 2011 | 22.14 | 22.34 | 22.03 | 22.25 | 285,620 | +0.06(+0.27%) |
Apr 27, 2011 | 22.04 | 22.21 | 21.76 | 22.19 | 516,454 | +0.13(+0.60%) |
Apr 26, 2011 | 21.56 | 22.13 | 21.54 | 22.06 | 767,444 | +0.55(+2.57%) |
Apr 25, 2011 | 21.43 | 21.57 | 21.39 | 21.50 | 512,522 | +0.24(+1.11%) |
Apr 21, 2011 | 20.96 | 21.31 | 20.85 | 21.27 | 236,145 | +0.32(+1.51%) |
Apr 20, 2011 | 20.77 | 21.03 | 20.73 | 20.95 | 167,507 | +0.35(+1.68%) |
Apr 19, 2011 | 20.98 | 21.02 | 20.51 | 20.60 | 364,405 | -0.38(-1.79%) |
Apr 18, 2011 | 20.51 | 20.98 | 20.51 | 20.98 | 373,514 | +0.29(+1.39%) |
Apr 15, 2011 | 20.35 | 20.72 | 20.32 | 20.69 | 294,309 | +0.30(+1.45%) |
Apr 14, 2011 | 20.28 | 20.46 | 20.28 | 20.40 | 231,975 | +0.05(+0.25%) |
Apr 13, 2011 | 20.40 | 20.49 | 20.27 | 20.35 | 224,471 | +0.05(+0.25%) |
Apr 12, 2011 | 20.26 | 20.35 | 20.19 | 20.29 | 463,296 | +0.00(+0.00%) |
Apr 11, 2011 | 20.31 | 20.38 | 20.19 | 20.29 | 408,685 | -0.04(-0.22%) |
Apr 08, 2011 | 20.23 | 20.43 | 20.14 | 20.34 | 545,247 | +0.19(+0.95%) |
Apr 07, 2011 | 20.46 | 20.59 | 20.12 | 20.15 | 300,543 | -0.31(-1.51%) |
Apr 06, 2011 | 20.83 | 20.83 | 20.21 | 20.46 | 1,044,873 | -0.53(-2.53%) |
Apr 05, 2011 | 21.02 | 21.36 | 20.94 | 20.99 | 614,069 | -0.07(-0.35%) |
Apr 04, 2011 | 21.13 | 21.17 | 20.97 | 21.06 | 375,697 | +0.01(+0.07%) |
Apr 01, 2011 | 20.86 | 21.09 | 20.70 | 21.05 | 707,647 | +0.27(+1.31%) |
Mar 31, 2011 | 20.70 | 20.85 | 20.43 | 20.77 | 296,333 | +0.10(+0.50%) |
Mar 30, 2011 | 20.33 | 20.82 | 20.33 | 20.67 | 459,087 | +0.38(+1.89%) |
Mar 29, 2011 | 19.28 | 20.35 | 19.25 | 20.29 | 1,665,539 | +0.97(+5.04%) |
Mar 28, 2011 | 19.19 | 19.39 | 19.07 | 19.31 | 1,292,471 | +0.31(+1.63%) |
Mar 25, 2011 | 19.14 | 19.15 | 18.79 | 19.00 | 818,467 | -0.04(-0.23%) |
Mar 24, 2011 | 19.36 | 19.39 | 19.02 | 19.05 | 1,788,122 | -0.26(-1.34%) |
Mar 23, 2011 | 19.31 | 19.36 | 19.16 | 19.31 | 256,502 | -0.03(-0.15%) |
Mar 22, 2011 | 19.36 | 19.38 | 19.19 | 19.33 | 174,989 | +0.05(+0.27%) |
Mar 21, 2011 | 19.22 | 19.37 | 19.20 | 19.28 | 422,277 | +0.24(+1.24%) |
Mar 18, 2011 | 18.76 | 19.13 | 18.57 | 19.05 | 673,127 | +0.38(+2.06%) |
Mar 17, 2011 | 18.75 | 18.92 | 18.58 | 18.66 | 372,007 | -0.04(-0.24%) |
Mar 16, 2011 | 18.26 | 18.77 | 18.22 | 18.71 | 457,120 | +0.35(+1.89%) |
Mar 15, 2011 | 18.22 | 18.45 | 18.05 | 18.36 | 503,643 | +0.31(+1.72%) |
Mar 14, 2011 | 17.93 | 18.09 | 17.86 | 18.05 | 216,915 | +0.00(+0.00%) |
Mar 11, 2011 | 17.90 | 18.11 | 17.72 | 18.05 | 223,588 | -0.04(-0.24%) |
Mar 10, 2011 | 18.32 | 18.35 | 17.98 | 18.09 | 243,413 | -0.24(-1.33%) |
Mar 09, 2011 | 18.30 | 18.38 | 18.17 | 18.34 | 241,488 | +0.04(+0.24%) |
Mar 08, 2011 | 18.18 | 18.44 | 18.12 | 18.29 | 292,701 | +0.14(+0.77%) |
Mar 07, 2011 | 18.72 | 18.72 | 18.05 | 18.15 | 583,532 | -0.58(-3.07%) |
Mar 04, 2011 | 19.25 | 19.25 | 18.57 | 18.73 | 404,116 | -0.39(-2.05%) |
Mar 03, 2011 | 19.02 | 19.20 | 18.85 | 19.12 | 577,785 | +0.01(+0.08%) |
Mar 02, 2011 | 18.80 | 19.14 | 18.77 | 19.11 | 525,655 | +0.27(+1.45%) |
Mar 01, 2011 | 18.85 | 19.02 | 18.75 | 18.83 | 391,201 | +0.01(+0.08%) |
Feb 28, 2011 | 18.84 | 18.88 | 18.50 | 18.82 | 601,193 | +0.15(+0.83%) |
Feb 25, 2011 | 18.95 | 19.19 | 18.01 | 18.66 | 2,196,441 | -0.41(-2.13%) |
Feb 24, 2011 | 19.32 | 19.56 | 18.86 | 19.07 | 2,064,094 | -0.44(-2.23%) |
Feb 23, 2011 | 19.56 | 19.56 | 19.31 | 19.50 | 834,091 | -0.01(-0.04%) |
Feb 22, 2011 | 19.38 | 19.55 | 19.08 | 19.51 | 461,381 | +0.07(+0.34%) |
Feb 18, 2011 | 19.22 | 19.46 | 19.13 | 19.45 | 900,270 | +0.22(+1.15%) |
Feb 17, 2011 | 19.25 | 19.26 | 19.00 | 19.22 | 287,201 | +0.01(+0.04%) |
Feb 16, 2011 | 18.99 | 19.22 | 18.94 | 19.22 | 1,356,180 | +0.26(+1.38%) |
Feb 15, 2011 | 18.93 | 19.04 | 18.86 | 18.95 | 288,257 | -0.03(-0.15%) |
Feb 14, 2011 | 18.97 | 19.04 | 18.84 | 18.98 | 361,833 | -0.01(-0.08%) |
Feb 11, 2011 | 19.01 | 19.13 | 18.98 | 19.00 | 523,817 | -0.02(-0.12%) |
Feb 10, 2011 | 18.92 | 19.20 | 18.92 | 19.02 | 745,300 | +0.01(+0.04%) |
Feb 09, 2011 | 18.98 | 19.09 | 18.98 | 19.01 | 234,529 | +0.01(+0.08%) |
Feb 08, 2011 | 18.90 | 19.04 | 18.83 | 19.00 | 189,906 | +0.01(+0.08%) |
Feb 07, 2011 | 18.56 | 19.03 | 18.55 | 18.98 | 368,484 | +0.41(+2.22%) |
Feb 04, 2011 | 18.53 | 18.57 | 18.43 | 18.57 | 267,701 | +0.04(+0.24%) |
Feb 03, 2011 | 18.45 | 18.59 | 18.37 | 18.53 | 257,325 | +0.03(+0.16%) |
Feb 02, 2011 | 18.54 | 18.65 | 18.48 | 18.50 | 374,446 | -0.10(-0.55%) |