Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.23 | 21.56 | 20.86 | 21.08 | 21,621 | -0.18(-0.85%) |
Apr 28, 2011 | 22.37 | 22.47 | 20.53 | 21.27 | 45,405 | -0.82(-3.73%) |
Apr 27, 2011 | 21.73 | 22.12 | 21.73 | 22.09 | 14,551 | +0.01(+0.04%) |
Apr 26, 2011 | 21.90 | 22.08 | 21.89 | 22.08 | 12,495 | +0.37(+1.72%) |
Apr 25, 2011 | 21.92 | 22.01 | 21.71 | 21.71 | 16,261 | -0.29(-1.31%) |
Apr 21, 2011 | 21.87 | 22.00 | 21.65 | 21.99 | 5,777 | +0.36(+1.68%) |
Apr 20, 2011 | 22.18 | 22.18 | 21.45 | 21.63 | 9,860 | -0.09(-0.40%) |
Apr 19, 2011 | 21.59 | 21.79 | 21.57 | 21.72 | 17,648 | +0.10(+0.44%) |
Apr 18, 2011 | 21.54 | 21.77 | 20.57 | 21.62 | 8,876 | -0.42(-1.91%) |
Apr 15, 2011 | 22.25 | 22.53 | 21.73 | 22.04 | 45,857 | -0.27(-1.20%) |
Apr 14, 2011 | 21.92 | 22.33 | 21.92 | 22.31 | 9,113 | +0.16(+0.73%) |
Apr 13, 2011 | 23.36 | 23.36 | 22.15 | 22.15 | 6,397 | -0.92(-3.98%) |
Apr 12, 2011 | 23.61 | 23.68 | 23.07 | 23.07 | 14,910 | -0.62(-2.63%) |
Apr 11, 2011 | 23.79 | 23.87 | 23.44 | 23.69 | 13,247 | -0.03(-0.12%) |
Apr 08, 2011 | 23.95 | 23.95 | 23.57 | 23.72 | 11,798 | -0.01(-0.04%) |
Apr 07, 2011 | 23.74 | 24.17 | 23.73 | 23.73 | 28,238 | -0.02(-0.08%) |
Apr 06, 2011 | 22.87 | 23.93 | 22.87 | 23.74 | 8,806 | +0.51(+2.18%) |
Apr 05, 2011 | 22.75 | 23.83 | 22.75 | 23.24 | 21,238 | +0.37(+1.63%) |
Apr 04, 2011 | 22.88 | 22.88 | 22.49 | 22.86 | 2,371 | +0.85(+3.87%) |
Apr 01, 2011 | 21.98 | 22.18 | 21.69 | 22.01 | 2,908 | +0.08(+0.35%) |
Mar 31, 2011 | 21.67 | 22.20 | 21.44 | 21.94 | 6,843 | +0.10(+0.44%) |
Mar 30, 2011 | 21.65 | 21.90 | 21.35 | 21.84 | 10,354 | +0.37(+1.73%) |
Mar 29, 2011 | 21.33 | 21.48 | 21.23 | 21.47 | 7,791 | +0.10(+0.49%) |
Mar 28, 2011 | 21.54 | 21.66 | 21.36 | 21.36 | 5,160 | -0.13(-0.62%) |
Mar 25, 2011 | 21.50 | 21.78 | 21.42 | 21.50 | 8,939 | +0.08(+0.36%) |
Mar 24, 2011 | 21.87 | 21.87 | 21.25 | 21.42 | 8,370 | -0.33(-1.53%) |
Mar 23, 2011 | 21.65 | 21.81 | 21.16 | 21.76 | 17,622 | +0.14(+0.66%) |
Mar 22, 2011 | 21.21 | 22.05 | 20.94 | 21.61 | 40,912 | +0.33(+1.57%) |
Mar 21, 2011 | 20.90 | 21.28 | 19.29 | 21.28 | 32,841 | +1.29(+6.48%) |
Mar 18, 2011 | 18.66 | 19.98 | 18.64 | 19.98 | 42,329 | +1.43(+7.70%) |
Mar 17, 2011 | 18.73 | 18.78 | 18.18 | 18.56 | 25,246 | +0.61(+3.40%) |
Mar 16, 2011 | 17.95 | 18.31 | 17.89 | 17.95 | 22,327 | -0.02(-0.11%) |
Mar 15, 2011 | 18.09 | 18.60 | 17.72 | 17.97 | 47,342 | -0.69(-3.68%) |
Mar 14, 2011 | 18.98 | 19.06 | 18.62 | 18.65 | 4,115 | -0.52(-2.73%) |
Mar 11, 2011 | 19.48 | 19.48 | 19.12 | 19.17 | 8,332 | -0.33(-1.71%) |
Mar 10, 2011 | 19.69 | 19.88 | 19.28 | 19.51 | 19,814 | -0.56(-2.80%) |
Mar 09, 2011 | 20.22 | 20.22 | 19.96 | 20.07 | 16,886 | -0.30(-1.45%) |
Mar 08, 2011 | 19.64 | 21.41 | 19.64 | 20.36 | 50,854 | +0.72(+3.68%) |
Mar 07, 2011 | 20.79 | 21.14 | 19.63 | 19.64 | 24,287 | -1.19(-5.71%) |
Mar 04, 2011 | 21.04 | 21.24 | 20.46 | 20.83 | 18,771 | -0.10(-0.46%) |
Mar 03, 2011 | 23.03 | 23.39 | 20.18 | 20.93 | 155,235 | -1.95(-8.53%) |
Mar 02, 2011 | 22.55 | 23.00 | 22.44 | 22.88 | 2,589 | +0.19(+0.84%) |
Mar 01, 2011 | 22.90 | 22.90 | 22.33 | 22.69 | 16,601 | -0.23(-1.00%) |
Feb 28, 2011 | 23.15 | 23.18 | 20.70 | 22.92 | 21,001 | -0.07(-0.29%) |
Feb 25, 2011 | 22.85 | 23.15 | 22.46 | 22.98 | 10,873 | +0.15(+0.67%) |
Feb 24, 2011 | 21.53 | 23.00 | 21.45 | 22.83 | 33,723 | +1.41(+6.58%) |
Feb 23, 2011 | 21.78 | 21.78 | 20.83 | 21.42 | 15,407 | -0.20(-0.92%) |
Feb 22, 2011 | 22.82 | 23.16 | 21.61 | 21.62 | 35,262 | -1.56(-6.74%) |
Feb 18, 2011 | 25.37 | 25.37 | 22.99 | 23.18 | 55,049 | -2.14(-8.46%) |
Feb 17, 2011 | 25.22 | 25.73 | 25.07 | 25.33 | 10,117 | +0.10(+0.42%) |
Feb 16, 2011 | 25.03 | 25.40 | 24.94 | 25.22 | 13,486 | +0.48(+1.92%) |
Feb 15, 2011 | 25.28 | 25.36 | 24.69 | 24.74 | 16,806 | -0.52(-2.07%) |
Feb 14, 2011 | 25.65 | 25.65 | 24.98 | 25.27 | 31,721 | -0.55(-2.14%) |
Feb 11, 2011 | 24.03 | 25.91 | 24.03 | 25.82 | 30,762 | +1.79(+7.45%) |
Feb 10, 2011 | 23.36 | 24.15 | 23.20 | 24.03 | 12,406 | +0.51(+2.19%) |
Feb 09, 2011 | 23.42 | 23.67 | 22.78 | 23.52 | 18,630 | +0.57(+2.49%) |
Feb 08, 2011 | 22.07 | 23.20 | 22.07 | 22.95 | 7,936 | +0.56(+2.51%) |
Feb 07, 2011 | 22.10 | 22.52 | 21.91 | 22.38 | 20,971 | +0.38(+1.73%) |
Feb 04, 2011 | 21.93 | 22.03 | 21.85 | 22.00 | 4,622 | -0.06(-0.26%) |
Feb 03, 2011 | 21.71 | 22.06 | 21.48 | 22.06 | 5,086 | +0.30(+1.40%) |
Feb 02, 2011 | 22.24 | 22.39 | 21.71 | 21.76 | 4,931 | -0.69(-3.05%) |