Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.95 | 22.00 | 21.91 | 21.97 | 2,262,588 | +0.07(+0.34%) |
Apr 28, 2011 | 21.88 | 21.90 | 21.83 | 21.90 | 270,481 | +0.03(+0.13%) |
Apr 27, 2011 | 21.82 | 21.88 | 21.78 | 21.87 | 259,156 | +0.09(+0.43%) |
Apr 26, 2011 | 21.74 | 21.78 | 21.71 | 21.78 | 184,930 | +0.05(+0.21%) |
Apr 25, 2011 | 21.73 | 21.75 | 21.68 | 21.73 | 208,079 | -0.01(-0.04%) |
Apr 21, 2011 | 21.73 | 21.76 | 21.71 | 21.74 | 206,304 | +0.07(+0.34%) |
Apr 20, 2011 | 21.67 | 21.68 | 21.62 | 21.67 | 161,112 | +0.10(+0.47%) |
Apr 19, 2011 | 21.52 | 21.57 | 21.48 | 21.56 | 120,029 | +0.14(+0.65%) |
Apr 18, 2011 | 21.51 | 21.58 | 21.35 | 21.42 | 342,562 | -0.20(-0.93%) |
Apr 15, 2011 | 21.58 | 21.67 | 21.55 | 21.62 | 583,756 | +0.04(+0.19%) |
Apr 14, 2011 | 21.54 | 21.59 | 21.50 | 21.58 | 302,817 | +0.01(+0.04%) |
Apr 13, 2011 | 21.59 | 21.61 | 21.53 | 21.57 | 163,604 | +0.06(+0.26%) |
Apr 12, 2011 | 21.60 | 21.61 | 21.50 | 21.52 | 163,447 | -0.07(-0.30%) |
Apr 11, 2011 | 21.72 | 21.72 | 21.58 | 21.58 | 214,657 | -0.10(-0.47%) |
Apr 08, 2011 | 21.69 | 21.72 | 21.65 | 21.68 | 303,861 | +0.05(+0.22%) |
Apr 07, 2011 | 21.56 | 21.64 | 21.50 | 21.64 | 276,617 | +0.10(+0.48%) |
Apr 06, 2011 | 21.43 | 21.55 | 21.43 | 21.54 | 193,693 | +0.10(+0.48%) |
Apr 05, 2011 | 21.41 | 21.50 | 21.39 | 21.43 | 203,657 | +0.01(+0.04%) |
Apr 04, 2011 | 21.43 | 21.45 | 21.38 | 21.42 | 463,165 | +0.00(+0.02%) |
Apr 01, 2011 | 21.34 | 21.44 | 21.33 | 21.42 | 372,220 | +0.13(+0.59%) |
Mar 31, 2011 | 21.27 | 21.32 | 21.27 | 21.29 | 1,229,489 | +0.11(+0.53%) |
Mar 30, 2011 | 21.16 | 21.24 | 21.16 | 21.18 | 152,899 | +0.06(+0.26%) |
Mar 29, 2011 | 21.14 | 21.16 | 21.10 | 21.13 | 127,966 | +0.00(+0.00%) |
Mar 28, 2011 | 21.13 | 21.14 | 21.08 | 21.13 | 129,747 | +0.02(+0.09%) |
Mar 25, 2011 | 21.16 | 21.16 | 21.10 | 21.11 | 113,296 | -0.01(-0.04%) |
Mar 24, 2011 | 21.09 | 21.15 | 21.07 | 21.12 | 595,264 | +0.07(+0.35%) |
Mar 23, 2011 | 21.05 | 21.06 | 21.01 | 21.04 | 212,566 | -0.03(-0.13%) |
Mar 22, 2011 | 21.04 | 21.07 | 21.01 | 21.07 | 286,953 | +0.06(+0.27%) |
Mar 21, 2011 | 20.98 | 21.01 | 20.96 | 21.01 | 226,684 | +0.09(+0.44%) |
Mar 18, 2011 | 20.95 | 20.96 | 20.87 | 20.92 | 640,794 | +0.14(+0.67%) |
Mar 17, 2011 | 20.84 | 20.86 | 20.78 | 20.78 | 242,657 | +0.01(+0.04%) |
Mar 16, 2011 | 20.91 | 20.91 | 20.75 | 20.77 | 549,511 | -0.16(-0.76%) |
Mar 15, 2011 | 20.88 | 21.05 | 20.87 | 20.93 | 347,605 | -0.12(-0.57%) |
Mar 14, 2011 | 21.04 | 21.06 | 20.98 | 21.05 | 839,073 | +0.07(+0.31%) |
Mar 11, 2011 | 20.88 | 21.00 | 20.88 | 20.99 | 164,366 | +0.07(+0.36%) |
Mar 10, 2011 | 20.99 | 20.99 | 20.89 | 20.91 | 82,249 | -0.14(-0.66%) |
Mar 09, 2011 | 21.07 | 21.07 | 21.02 | 21.05 | 131,618 | +0.02(+0.09%) |
Mar 08, 2011 | 20.99 | 21.04 | 20.98 | 21.03 | 202,374 | -0.01(-0.04%) |
Mar 07, 2011 | 21.05 | 21.05 | 20.99 | 21.04 | 234,717 | +0.02(+0.09%) |
Mar 04, 2011 | 21.02 | 21.07 | 21.01 | 21.02 | 332,532 | +0.01(+0.04%) |
Mar 03, 2011 | 20.99 | 21.02 | 20.96 | 21.01 | 489,716 | +0.09(+0.44%) |
Mar 02, 2011 | 20.89 | 20.94 | 20.85 | 20.92 | 263,362 | +0.07(+0.31%) |
Mar 01, 2011 | 20.90 | 20.91 | 20.84 | 20.86 | 196,263 | +0.02(+0.09%) |
Feb 28, 2011 | 20.88 | 20.90 | 20.82 | 20.84 | 279,431 | +0.00(+0.00%) |
Feb 25, 2011 | 20.80 | 20.85 | 20.79 | 20.84 | 47,730 | +0.06(+0.27%) |
Feb 24, 2011 | 20.75 | 20.78 | 20.72 | 20.78 | 142,821 | +0.00(+0.00%) |
Feb 23, 2011 | 20.82 | 20.83 | 20.72 | 20.78 | 102,919 | +0.01(+0.04%) |
Feb 22, 2011 | 20.86 | 20.88 | 20.74 | 20.77 | 207,078 | -0.19(-0.89%) |
Feb 18, 2011 | 20.95 | 20.97 | 20.89 | 20.96 | 398,028 | -0.02(-0.09%) |
Feb 17, 2011 | 20.85 | 20.98 | 20.83 | 20.98 | 651,243 | +0.17(+0.80%) |
Feb 16, 2011 | 20.82 | 20.86 | 20.76 | 20.81 | 2,263,305 | +0.08(+0.40%) |
Feb 15, 2011 | 20.81 | 20.82 | 20.72 | 20.73 | 154,523 | -0.07(-0.36%) |
Feb 14, 2011 | 20.75 | 20.81 | 20.75 | 20.80 | 114,938 | +0.01(+0.04%) |
Feb 11, 2011 | 20.75 | 20.81 | 20.74 | 20.79 | 206,965 | -0.02(-0.09%) |
Feb 10, 2011 | 20.79 | 20.84 | 20.76 | 20.81 | 241,221 | -0.08(-0.40%) |
Feb 09, 2011 | 20.93 | 20.94 | 20.86 | 20.89 | 197,027 | -0.06(-0.27%) |
Feb 08, 2011 | 20.85 | 20.98 | 20.83 | 20.95 | 201,685 | +0.07(+0.36%) |
Feb 07, 2011 | 20.82 | 20.89 | 20.79 | 20.88 | 243,516 | +0.03(+0.13%) |
Feb 04, 2011 | 20.83 | 20.88 | 20.77 | 20.85 | 64,111 | +0.01(+0.05%) |
Feb 03, 2011 | 20.84 | 20.85 | 20.77 | 20.84 | 141,299 | -0.06(-0.27%) |
Feb 02, 2011 | 20.85 | 20.93 | 20.84 | 20.89 | 114,076 | +0.00(+0.00%) |