Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.30 | 20.30 | 20.18 | 20.26 | 10,690 | +0.01(+0.05%) |
Apr 28, 2011 | 20.28 | 20.28 | 20.15 | 20.25 | 1,978 | +0.06(+0.30%) |
Apr 27, 2011 | 20.22 | 20.22 | 20.19 | 20.19 | 2,876 | -0.02(-0.10%) |
Apr 26, 2011 | 20.25 | 20.27 | 20.15 | 20.21 | 3,849 | -0.01(-0.05%) |
Apr 25, 2011 | 20.21 | 20.22 | 20.14 | 20.22 | 5,773 | -0.11(-0.54%) |
Apr 21, 2011 | 20.22 | 20.33 | 20.20 | 20.33 | 6,703 | +0.10(+0.49%) |
Apr 20, 2011 | 20.23 | 20.24 | 20.20 | 20.23 | 3,794 | +0.00(+0.00%) |
Apr 19, 2011 | 20.31 | 20.31 | 20.20 | 20.23 | 11,215 | -0.01(-0.05%) |
Apr 18, 2011 | 20.22 | 20.24 | 20.20 | 20.24 | 2,208 | -0.01(-0.05%) |
Apr 15, 2011 | 20.25 | 20.29 | 20.17 | 20.25 | 11,783 | +0.02(+0.10%) |
Apr 14, 2011 | 20.22 | 20.23 | 20.18 | 20.23 | 1,731 | +0.02(+0.10%) |
Apr 13, 2011 | 20.15 | 20.21 | 20.15 | 20.21 | 2,831 | +0.09(+0.45%) |
Apr 12, 2011 | 20.11 | 20.13 | 20.05 | 20.12 | 4,514 | +0.04(+0.20%) |
Apr 11, 2011 | 20.00 | 20.10 | 20.00 | 20.08 | 4,350 | -0.02(-0.10%) |
Apr 08, 2011 | 20.09 | 20.10 | 20.06 | 20.10 | 3,188 | +0.04(+0.20%) |
Apr 07, 2011 | 20.10 | 20.13 | 20.06 | 20.06 | 6,090 | -0.02(-0.10%) |
Apr 06, 2011 | 20.01 | 20.14 | 20.01 | 20.08 | 7,595 | -0.04(-0.20%) |
Apr 05, 2011 | 20.16 | 20.16 | 20.12 | 20.12 | 3,610 | -0.05(-0.25%) |
Apr 04, 2011 | 20.17 | 20.18 | 20.05 | 20.17 | 5,286 | -0.01(-0.05%) |
Apr 01, 2011 | 20.10 | 20.18 | 20.10 | 20.18 | 23,809 | +0.05(+0.25%) |
Mar 31, 2011 | 20.20 | 20.20 | 20.00 | 20.13 | 13,705 | -0.08(-0.40%) |
Mar 30, 2011 | 20.20 | 20.21 | 20.11 | 20.21 | 22,208 | +0.01(+0.05%) |
Mar 29, 2011 | 20.21 | 20.21 | 20.17 | 20.20 | 7,730 | -0.02(-0.10%) |
Mar 28, 2011 | 20.26 | 20.26 | 20.14 | 20.22 | 13,595 | +0.03(+0.15%) |
Mar 25, 2011 | 20.25 | 20.25 | 20.19 | 20.19 | 20,890 | -0.14(-0.69%) |
Mar 24, 2011 | 20.34 | 20.34 | 20.32 | 20.33 | 51,030 | +0.00(+0.00%) |
Mar 23, 2011 | 20.36 | 20.36 | 20.32 | 20.33 | 3,450 | -0.01(-0.05%) |
Mar 22, 2011 | 20.27 | 20.34 | 20.27 | 20.34 | 6,891 | +0.07(+0.35%) |
Mar 21, 2011 | 20.32 | 20.27 | 20.27 | 20.27 | 4,455 | -0.06(-0.30%) |
Mar 18, 2011 | 20.30 | 20.33 | 20.30 | 20.33 | 15,155 | -0.01(-0.05%) |
Mar 17, 2011 | 20.34 | 20.34 | 20.34 | 20.34 | 175 | +0.08(+0.39%) |
Mar 16, 2011 | 20.34 | 20.38 | 20.21 | 20.26 | 7,565 | -0.06(-0.30%) |
Mar 15, 2011 | 20.28 | 20.34 | 20.28 | 20.32 | 5,110 | +0.06(+0.30%) |
Mar 14, 2011 | 20.28 | 20.28 | 20.25 | 20.26 | 2,502 | +0.00(+0.00%) |
Mar 11, 2011 | 20.28 | 20.28 | 20.26 | 20.26 | 2,742 | +0.01(+0.05%) |
Mar 10, 2011 | 20.23 | 20.25 | 20.11 | 20.25 | 15,218 | +0.02(+0.10%) |
Mar 09, 2011 | 20.20 | 20.23 | 20.16 | 20.23 | 8,586 | +0.04(+0.20%) |
Mar 08, 2011 | 20.22 | 20.22 | 20.15 | 20.19 | 92,047 | -0.04(-0.20%) |
Mar 07, 2011 | 20.24 | 20.26 | 20.22 | 20.23 | 2,252 | -0.04(-0.20%) |
Mar 04, 2011 | 20.26 | 20.28 | 20.25 | 20.27 | 36,006 | +0.07(+0.35%) |
Mar 03, 2011 | 20.24 | 20.24 | 20.20 | 20.20 | 5,492 | -0.06(-0.30%) |
Mar 02, 2011 | 20.29 | 20.29 | 20.20 | 20.26 | 7,450 | +0.01(+0.05%) |
Mar 01, 2011 | 20.27 | 20.27 | 20.25 | 20.25 | 1,967 | -0.04(-0.20%) |
Feb 28, 2011 | 20.27 | 20.29 | 20.24 | 20.29 | 5,695 | +0.07(+0.35%) |
Feb 25, 2011 | 20.22 | 20.25 | 20.20 | 20.22 | 3,540 | -0.02(-0.10%) |
Feb 24, 2011 | 20.27 | 20.28 | 20.23 | 20.24 | 7,188 | +0.04(+0.20%) |
Feb 23, 2011 | 20.23 | 20.26 | 20.16 | 20.20 | 16,556 | -0.11(-0.54%) |
Feb 22, 2011 | 20.30 | 20.33 | 20.28 | 20.31 | 22,835 | +0.01(+0.05%) |
Feb 18, 2011 | 20.25 | 20.30 | 20.23 | 20.30 | 8,927 | +0.07(+0.35%) |
Feb 17, 2011 | 20.23 | 20.23 | 20.23 | 20.23 | 1,143 | +0.01(+0.05%) |
Feb 16, 2011 | 20.22 | 20.23 | 20.21 | 20.22 | 2,772 | +0.17(+0.85%) |
Feb 15, 2011 | 20.22 | 20.23 | 20.05 | 20.05 | 8,912 | -0.17(-0.84%) |
Feb 14, 2011 | 20.21 | 20.22 | 20.20 | 20.22 | 4,726 | +0.02(+0.10%) |
Feb 11, 2011 | 20.17 | 20.22 | 20.17 | 20.20 | 4,116 | +0.03(+0.15%) |
Feb 10, 2011 | 20.20 | 20.20 | 20.17 | 20.17 | 1,851 | +0.00(+0.00%) |
Feb 09, 2011 | 20.10 | 20.18 | 20.10 | 20.17 | 6,362 | +0.03(+0.15%) |
Feb 08, 2011 | 20.18 | 20.18 | 20.10 | 20.14 | 9,532 | -0.01(-0.05%) |
Feb 07, 2011 | 20.13 | 20.15 | 20.11 | 20.15 | 3,949 | +0.01(+0.05%) |
Feb 04, 2011 | 20.16 | 20.16 | 20.14 | 20.14 | 6,295 | -0.03(-0.15%) |
Feb 03, 2011 | 20.16 | 20.17 | 20.14 | 20.17 | 3,050 | +0.00(+0.00%) |
Feb 02, 2011 | 20.19 | 20.19 | 20.15 | 20.17 | 5,421 | -0.01(-0.05%) |