Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.65 | 21.89 | 21.42 | 21.78 | 358,934 | +0.20(+0.93%) |
Apr 28, 2011 | 21.30 | 21.67 | 21.14 | 21.57 | 277,963 | +0.18(+0.82%) |
Apr 27, 2011 | 21.22 | 21.41 | 21.01 | 21.40 | 187,228 | +0.17(+0.79%) |
Apr 26, 2011 | 20.88 | 21.37 | 20.84 | 21.23 | 198,546 | +0.44(+2.13%) |
Apr 25, 2011 | 21.27 | 21.27 | 20.74 | 20.79 | 205,075 | -0.33(-1.58%) |
Apr 21, 2011 | 21.79 | 21.79 | 20.90 | 21.12 | 389,546 | -0.54(-2.47%) |
Apr 20, 2011 | 21.53 | 21.78 | 21.20 | 21.66 | 330,996 | +0.48(+2.25%) |
Apr 19, 2011 | 20.93 | 21.31 | 20.93 | 21.18 | 360,454 | +0.23(+1.08%) |
Apr 18, 2011 | 21.11 | 21.33 | 20.43 | 20.96 | 342,047 | -0.54(-2.53%) |
Apr 15, 2011 | 20.52 | 21.89 | 20.52 | 21.50 | 676,868 | +0.90(+4.35%) |
Apr 14, 2011 | 20.64 | 20.72 | 20.35 | 20.60 | 497,871 | -0.25(-1.20%) |
Apr 13, 2011 | 21.11 | 21.44 | 20.60 | 20.86 | 392,230 | -0.14(-0.68%) |
Apr 12, 2011 | 21.71 | 21.71 | 20.84 | 21.00 | 419,097 | -0.82(-3.76%) |
Apr 11, 2011 | 21.80 | 21.97 | 21.64 | 21.82 | 493,164 | +0.07(+0.31%) |
Apr 08, 2011 | 22.64 | 22.65 | 21.48 | 21.75 | 463,826 | -0.85(-3.74%) |
Apr 07, 2011 | 22.96 | 23.05 | 22.40 | 22.60 | 244,836 | -0.39(-1.71%) |
Apr 06, 2011 | 23.07 | 23.22 | 22.83 | 22.99 | 229,935 | +0.08(+0.37%) |
Apr 05, 2011 | 22.81 | 23.01 | 22.75 | 22.91 | 338,406 | +0.01(+0.04%) |
Apr 04, 2011 | 23.29 | 23.42 | 22.84 | 22.90 | 379,038 | -0.34(-1.48%) |
Apr 01, 2011 | 23.05 | 23.55 | 22.94 | 23.24 | 786,988 | +0.23(+1.02%) |
Mar 31, 2011 | 22.73 | 23.16 | 22.20 | 23.01 | 629,216 | +0.18(+0.77%) |
Mar 30, 2011 | 22.83 | 23.24 | 21.89 | 22.83 | 1,322,792 | +0.83(+3.77%) |
Mar 29, 2011 | 21.43 | 22.03 | 21.15 | 22.00 | 464,647 | +0.63(+2.94%) |
Mar 28, 2011 | 21.52 | 21.83 | 21.13 | 21.37 | 654,436 | -0.08(-0.35%) |
Mar 25, 2011 | 20.69 | 21.51 | 20.55 | 21.45 | 606,115 | +0.80(+3.89%) |
Mar 24, 2011 | 20.39 | 20.70 | 20.19 | 20.65 | 291,107 | +0.44(+2.15%) |
Mar 23, 2011 | 20.14 | 20.49 | 20.01 | 20.21 | 414,515 | -0.01(-0.04%) |
Mar 22, 2011 | 20.29 | 20.47 | 19.98 | 20.22 | 410,167 | +0.01(+0.04%) |
Mar 21, 2011 | 20.31 | 20.50 | 19.72 | 20.21 | 519,661 | +0.33(+1.68%) |
Mar 18, 2011 | 19.94 | 20.09 | 19.68 | 19.88 | 635,078 | +0.09(+0.47%) |
Mar 17, 2011 | 21.76 | 21.76 | 19.43 | 19.78 | 1,330,367 | -1.31(-6.19%) |
Mar 16, 2011 | 21.35 | 21.47 | 20.98 | 21.09 | 560,818 | -0.33(-1.52%) |
Mar 15, 2011 | 20.86 | 21.70 | 20.86 | 21.42 | 309,484 | -0.10(-0.47%) |
Mar 14, 2011 | 21.34 | 21.66 | 21.01 | 21.52 | 251,290 | -0.15(-0.70%) |
Mar 11, 2011 | 21.32 | 21.81 | 21.09 | 21.67 | 219,428 | +0.28(+1.29%) |
Mar 10, 2011 | 21.96 | 21.96 | 21.23 | 21.39 | 364,390 | -0.84(-3.77%) |
Mar 09, 2011 | 22.40 | 22.55 | 21.82 | 22.23 | 184,623 | -0.18(-0.82%) |
Mar 08, 2011 | 21.82 | 22.55 | 21.12 | 22.41 | 435,919 | +0.65(+3.00%) |
Mar 07, 2011 | 22.19 | 22.34 | 21.27 | 21.76 | 700,214 | -0.33(-1.51%) |
Mar 04, 2011 | 22.45 | 22.58 | 21.97 | 22.09 | 234,171 | -0.38(-1.68%) |
Mar 03, 2011 | 22.24 | 22.68 | 22.09 | 22.47 | 294,683 | +0.50(+2.29%) |
Mar 02, 2011 | 21.85 | 22.26 | 21.77 | 21.97 | 206,850 | +0.01(+0.04%) |
Mar 01, 2011 | 22.72 | 22.72 | 21.82 | 21.96 | 667,080 | -0.59(-2.60%) |
Feb 28, 2011 | 22.17 | 22.55 | 22.04 | 22.55 | 376,401 | +0.49(+2.20%) |
Feb 25, 2011 | 21.88 | 22.12 | 21.68 | 22.06 | 354,640 | +0.21(+0.96%) |
Feb 24, 2011 | 21.95 | 22.23 | 21.57 | 21.85 | 433,856 | -0.01(-0.04%) |
Feb 23, 2011 | 22.39 | 22.46 | 21.68 | 21.86 | 453,929 | -0.43(-1.91%) |
Feb 22, 2011 | 22.58 | 22.76 | 22.20 | 22.28 | 367,153 | -0.59(-2.56%) |
Feb 18, 2011 | 22.73 | 22.95 | 22.54 | 22.87 | 488,772 | +0.29(+1.30%) |
Feb 17, 2011 | 22.16 | 22.69 | 22.02 | 22.58 | 291,701 | +0.36(+1.62%) |
Feb 16, 2011 | 22.23 | 22.35 | 22.10 | 22.22 | 302,102 | +0.03(+0.15%) |
Feb 15, 2011 | 22.32 | 22.48 | 21.82 | 22.18 | 367,163 | -0.21(-0.93%) |
Feb 14, 2011 | 22.09 | 22.82 | 22.08 | 22.39 | 575,410 | +0.25(+1.13%) |
Feb 11, 2011 | 21.74 | 22.15 | 21.56 | 22.14 | 449,390 | +0.36(+1.65%) |
Feb 10, 2011 | 21.69 | 21.82 | 21.54 | 21.78 | 679,239 | +0.02(+0.08%) |
Feb 09, 2011 | 21.24 | 21.91 | 21.21 | 21.77 | 970,216 | +0.52(+2.44%) |
Feb 08, 2011 | 20.61 | 21.26 | 20.35 | 21.25 | 518,941 | +0.63(+3.04%) |
Feb 07, 2011 | 20.22 | 20.69 | 20.08 | 20.62 | 462,493 | +0.43(+2.11%) |
Feb 04, 2011 | 19.75 | 20.27 | 19.60 | 20.19 | 537,296 | +0.49(+2.50%) |
Feb 03, 2011 | 20.10 | 20.11 | 19.63 | 19.70 | 331,771 | -0.46(-2.28%) |
Feb 02, 2011 | 20.23 | 20.51 | 20.14 | 20.16 | 334,384 | -0.15(-0.74%) |