Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.62 | 25.87 | 25.37 | 25.69 | 354,135 | +0.06(+0.23%) |
Apr 28, 2011 | 24.94 | 25.63 | 24.94 | 25.63 | 328,630 | +0.59(+2.34%) |
Apr 27, 2011 | 24.85 | 25.18 | 24.72 | 25.05 | 339,482 | +0.09(+0.37%) |
Apr 26, 2011 | 24.54 | 25.12 | 24.25 | 24.95 | 563,612 | +0.53(+2.19%) |
Apr 25, 2011 | 24.79 | 24.83 | 24.39 | 24.42 | 338,645 | -0.01(-0.03%) |
Apr 21, 2011 | 23.77 | 24.86 | 23.77 | 24.43 | 974,806 | +1.61(+7.07%) |
Apr 20, 2011 | 22.27 | 22.81 | 22.27 | 22.81 | 540,879 | +0.78(+3.55%) |
Apr 19, 2011 | 21.90 | 22.08 | 21.78 | 22.03 | 217,713 | +0.23(+1.05%) |
Apr 18, 2011 | 21.80 | 21.91 | 21.63 | 21.80 | 212,716 | -0.20(-0.93%) |
Apr 15, 2011 | 21.58 | 22.05 | 21.57 | 22.01 | 269,729 | +0.36(+1.65%) |
Apr 14, 2011 | 21.29 | 21.68 | 21.22 | 21.65 | 256,577 | +0.20(+0.95%) |
Apr 13, 2011 | 21.40 | 21.52 | 21.27 | 21.45 | 228,027 | +0.13(+0.60%) |
Apr 12, 2011 | 21.06 | 21.40 | 21.01 | 21.32 | 398,966 | +0.25(+1.21%) |
Apr 11, 2011 | 20.87 | 21.11 | 20.87 | 21.07 | 145,337 | +0.20(+0.94%) |
Apr 08, 2011 | 21.24 | 21.24 | 20.87 | 20.87 | 215,256 | -0.24(-1.13%) |
Apr 07, 2011 | 20.95 | 21.26 | 20.93 | 21.11 | 253,292 | +0.17(+0.81%) |
Apr 06, 2011 | 20.90 | 21.03 | 20.77 | 20.94 | 180,504 | +0.15(+0.74%) |
Apr 05, 2011 | 20.84 | 20.93 | 20.72 | 20.79 | 283,049 | -0.08(-0.37%) |
Apr 04, 2011 | 20.79 | 20.88 | 20.68 | 20.86 | 126,618 | +0.14(+0.70%) |
Apr 01, 2011 | 20.65 | 21.00 | 20.47 | 20.72 | 191,955 | +0.25(+1.20%) |
Mar 31, 2011 | 20.45 | 20.54 | 19.36 | 20.47 | 356,903 | +0.02(+0.08%) |
Mar 30, 2011 | 20.45 | 20.55 | 20.36 | 20.45 | 422,662 | +0.09(+0.46%) |
Mar 29, 2011 | 20.34 | 20.43 | 20.30 | 20.36 | 160,196 | +0.03(+0.13%) |
Mar 28, 2011 | 20.37 | 20.45 | 20.28 | 20.34 | 164,844 | +0.00(+0.00%) |
Mar 25, 2011 | 20.49 | 20.65 | 20.31 | 20.34 | 311,998 | -0.03(-0.13%) |
Mar 24, 2011 | 20.46 | 20.47 | 20.29 | 20.36 | 98,925 | +0.01(+0.04%) |
Mar 23, 2011 | 20.29 | 20.43 | 20.12 | 20.35 | 210,656 | +0.02(+0.08%) |
Mar 22, 2011 | 20.46 | 20.49 | 20.30 | 20.34 | 280,197 | -0.04(-0.21%) |
Mar 21, 2011 | 20.35 | 20.58 | 20.28 | 20.38 | 381,656 | +0.15(+0.76%) |
Mar 18, 2011 | 20.20 | 20.36 | 20.11 | 20.22 | 411,310 | +0.15(+0.76%) |
Mar 17, 2011 | 20.39 | 20.39 | 20.06 | 20.07 | 176,014 | -0.01(-0.04%) |
Mar 16, 2011 | 20.28 | 20.39 | 20.05 | 20.08 | 392,912 | -0.25(-1.21%) |
Mar 15, 2011 | 20.45 | 20.76 | 20.18 | 20.33 | 716,824 | -0.57(-2.72%) |
Mar 14, 2011 | 20.58 | 21.00 | 20.58 | 20.90 | 586,695 | +0.09(+0.45%) |
Mar 11, 2011 | 20.89 | 20.95 | 20.71 | 20.80 | 214,711 | -0.10(-0.49%) |
Mar 10, 2011 | 20.92 | 21.10 | 20.67 | 20.90 | 299,863 | -0.20(-0.93%) |
Mar 09, 2011 | 21.10 | 21.23 | 20.99 | 21.10 | 243,299 | +0.01(+0.04%) |
Mar 08, 2011 | 20.72 | 21.20 | 20.64 | 21.09 | 193,011 | +0.36(+1.75%) |
Mar 07, 2011 | 21.00 | 21.00 | 20.58 | 20.73 | 253,896 | -0.26(-1.25%) |
Mar 04, 2011 | 21.03 | 21.07 | 20.82 | 20.99 | 232,163 | -0.09(-0.44%) |
Mar 03, 2011 | 20.88 | 21.10 | 20.77 | 21.08 | 237,823 | +0.39(+1.88%) |
Mar 02, 2011 | 20.62 | 20.83 | 20.40 | 20.69 | 275,735 | +0.13(+0.62%) |
Mar 01, 2011 | 21.05 | 21.15 | 20.56 | 20.57 | 611,229 | -0.52(-2.44%) |
Feb 28, 2011 | 21.30 | 21.37 | 20.92 | 21.08 | 300,836 | -0.09(-0.44%) |
Feb 25, 2011 | 21.10 | 21.21 | 21.01 | 21.18 | 332,363 | +0.08(+0.36%) |
Feb 24, 2011 | 21.06 | 21.18 | 20.81 | 21.10 | 407,643 | +0.15(+0.73%) |
Feb 23, 2011 | 21.34 | 21.48 | 20.80 | 20.95 | 497,178 | -0.36(-1.70%) |
Feb 22, 2011 | 21.87 | 22.00 | 21.27 | 21.31 | 362,124 | -0.73(-3.30%) |
Feb 18, 2011 | 22.15 | 22.72 | 21.89 | 22.04 | 553,286 | +0.08(+0.35%) |
Feb 17, 2011 | 21.36 | 22.37 | 21.36 | 21.96 | 643,252 | +0.21(+0.97%) |
Feb 16, 2011 | 21.53 | 21.77 | 21.46 | 21.75 | 354,145 | +0.36(+1.70%) |
Feb 15, 2011 | 21.35 | 21.56 | 21.25 | 21.39 | 340,281 | +0.03(+0.12%) |
Feb 14, 2011 | 21.29 | 21.41 | 21.24 | 21.36 | 143,183 | +0.04(+0.20%) |
Feb 11, 2011 | 21.24 | 21.34 | 21.24 | 21.32 | 279,298 | +0.03(+0.16%) |
Feb 10, 2011 | 20.39 | 21.36 | 20.39 | 21.29 | 180,491 | +0.04(+0.20%) |
Feb 09, 2011 | 21.16 | 21.32 | 21.04 | 21.24 | 227,237 | +0.05(+0.24%) |
Feb 08, 2011 | 21.02 | 21.19 | 20.87 | 21.19 | 173,132 | +0.13(+0.60%) |
Feb 07, 2011 | 20.74 | 21.13 | 20.69 | 21.07 | 210,433 | +0.32(+1.55%) |
Feb 04, 2011 | 20.63 | 20.88 | 20.48 | 20.74 | 303,482 | +0.11(+0.53%) |
Feb 03, 2011 | 20.52 | 20.64 | 20.37 | 20.63 | 323,328 | +0.07(+0.33%) |
Feb 02, 2011 | 20.73 | 20.83 | 20.46 | 20.57 | 381,367 | -0.36(-1.74%) |