Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.42 | 21.52 | 20.85 | 20.94 | 99,056 | -0.42(-1.97%) |
Apr 28, 2011 | 20.95 | 21.50 | 20.95 | 21.36 | 46,205 | +0.35(+1.67%) |
Apr 27, 2011 | 21.14 | 21.15 | 20.83 | 21.01 | 49,095 | -0.15(-0.71%) |
Apr 26, 2011 | 20.50 | 21.32 | 20.45 | 21.16 | 60,997 | +0.70(+3.42%) |
Apr 25, 2011 | 20.20 | 20.60 | 20.13 | 20.46 | 39,382 | +0.40(+1.99%) |
Apr 21, 2011 | 20.00 | 20.21 | 19.87 | 20.06 | 72,305 | +0.23(+1.16%) |
Apr 20, 2011 | 19.87 | 19.90 | 19.74 | 19.83 | 64,821 | +0.18(+0.92%) |
Apr 19, 2011 | 19.65 | 19.71 | 19.45 | 19.65 | 26,644 | +0.10(+0.51%) |
Apr 18, 2011 | 19.99 | 19.99 | 19.25 | 19.55 | 79,388 | -0.45(-2.25%) |
Apr 15, 2011 | 19.35 | 20.00 | 19.20 | 20.00 | 74,578 | +0.56(+2.88%) |
Apr 14, 2011 | 19.32 | 19.50 | 19.15 | 19.44 | 29,335 | +0.01(+0.05%) |
Apr 13, 2011 | 20.10 | 20.10 | 19.30 | 19.43 | 58,713 | -0.57(-2.85%) |
Apr 12, 2011 | 20.02 | 20.16 | 19.97 | 20.00 | 33,923 | -0.10(-0.50%) |
Apr 11, 2011 | 20.06 | 20.34 | 20.00 | 20.10 | 35,723 | +0.05(+0.25%) |
Apr 08, 2011 | 20.28 | 20.34 | 19.94 | 20.05 | 65,625 | -0.08(-0.40%) |
Apr 07, 2011 | 20.48 | 20.65 | 20.12 | 20.13 | 54,055 | -0.29(-1.42%) |
Apr 06, 2011 | 20.46 | 20.79 | 20.33 | 20.42 | 51,114 | +0.02(+0.10%) |
Apr 05, 2011 | 20.76 | 20.88 | 20.34 | 20.40 | 65,512 | -0.43(-2.06%) |
Apr 04, 2011 | 20.70 | 20.87 | 20.64 | 20.83 | 30,098 | +0.23(+1.12%) |
Apr 01, 2011 | 20.78 | 20.78 | 20.40 | 20.60 | 40,757 | +0.02(+0.10%) |
Mar 31, 2011 | 20.44 | 20.80 | 20.44 | 20.58 | 61,204 | +0.15(+0.73%) |
Mar 30, 2011 | 20.32 | 20.60 | 20.21 | 20.43 | 54,682 | +0.17(+0.84%) |
Mar 29, 2011 | 20.19 | 20.33 | 20.15 | 20.26 | 36,384 | +0.07(+0.35%) |
Mar 28, 2011 | 20.08 | 20.35 | 20.02 | 20.19 | 51,309 | +0.13(+0.65%) |
Mar 25, 2011 | 20.13 | 20.46 | 20.00 | 20.06 | 46,538 | +0.03(+0.15%) |
Mar 24, 2011 | 19.99 | 20.24 | 19.89 | 20.03 | 84,371 | +0.17(+0.86%) |
Mar 23, 2011 | 19.77 | 19.93 | 19.62 | 19.86 | 75,303 | +0.01(+0.05%) |
Mar 22, 2011 | 19.96 | 20.07 | 19.81 | 19.85 | 34,474 | -0.11(-0.55%) |
Mar 21, 2011 | 19.80 | 19.96 | 19.74 | 19.96 | 36,544 | +0.51(+2.62%) |
Mar 18, 2011 | 19.42 | 19.56 | 19.32 | 19.45 | 184,156 | +0.16(+0.83%) |
Mar 17, 2011 | 19.48 | 19.52 | 19.18 | 19.29 | 69,288 | +0.17(+0.89%) |
Mar 16, 2011 | 19.21 | 19.36 | 19.01 | 19.12 | 68,759 | -0.24(-1.24%) |
Mar 15, 2011 | 19.39 | 19.56 | 19.30 | 19.36 | 52,468 | -0.23(-1.17%) |
Mar 14, 2011 | 19.78 | 19.97 | 19.55 | 19.59 | 65,107 | -0.44(-2.20%) |
Mar 11, 2011 | 19.58 | 20.09 | 19.46 | 20.03 | 97,546 | +0.38(+1.93%) |
Mar 10, 2011 | 19.84 | 19.90 | 19.58 | 19.65 | 74,107 | -0.49(-2.43%) |
Mar 09, 2011 | 19.96 | 20.20 | 19.85 | 20.14 | 54,558 | +0.22(+1.10%) |
Mar 08, 2011 | 19.61 | 20.00 | 19.17 | 19.92 | 47,151 | +0.30(+1.53%) |
Mar 07, 2011 | 20.16 | 20.16 | 19.51 | 19.62 | 49,492 | -0.53(-2.63%) |
Mar 04, 2011 | 20.21 | 20.26 | 19.98 | 20.15 | 62,466 | -0.15(-0.74%) |
Mar 03, 2011 | 19.87 | 20.30 | 19.79 | 20.30 | 48,675 | +0.65(+3.31%) |
Mar 02, 2011 | 19.33 | 19.75 | 19.25 | 19.65 | 40,526 | +0.36(+1.87%) |
Mar 01, 2011 | 19.86 | 19.88 | 19.14 | 19.29 | 127,676 | -0.47(-2.38%) |
Feb 28, 2011 | 20.16 | 20.16 | 19.51 | 19.76 | 122,003 | -0.45(-2.23%) |
Feb 25, 2011 | 20.18 | 20.29 | 20.03 | 20.21 | 34,671 | +0.12(+0.60%) |
Feb 24, 2011 | 19.97 | 20.27 | 19.93 | 20.09 | 89,961 | +0.18(+0.90%) |
Feb 23, 2011 | 19.87 | 20.17 | 19.67 | 19.91 | 68,940 | +0.06(+0.30%) |
Feb 22, 2011 | 19.92 | 20.00 | 19.64 | 19.85 | 104,028 | -0.28(-1.39%) |
Feb 18, 2011 | 20.12 | 20.19 | 19.91 | 20.13 | 63,365 | +0.06(+0.30%) |
Feb 17, 2011 | 19.85 | 20.07 | 19.74 | 20.07 | 26,592 | +0.11(+0.55%) |
Feb 16, 2011 | 19.93 | 19.99 | 19.71 | 19.96 | 57,692 | +0.03(+0.15%) |
Feb 15, 2011 | 19.61 | 19.99 | 19.51 | 19.93 | 38,953 | +0.26(+1.32%) |
Feb 14, 2011 | 19.90 | 19.99 | 19.63 | 19.67 | 37,833 | -0.16(-0.81%) |
Feb 11, 2011 | 19.51 | 19.87 | 19.51 | 19.83 | 39,637 | +0.28(+1.43%) |
Feb 10, 2011 | 19.69 | 19.84 | 19.52 | 19.55 | 62,455 | -0.36(-1.81%) |
Feb 09, 2011 | 19.71 | 20.20 | 19.21 | 19.91 | 111,997 | +0.77(+4.02%) |
Feb 08, 2011 | 18.74 | 19.21 | 18.60 | 19.14 | 33,386 | +0.34(+1.81%) |
Feb 07, 2011 | 18.58 | 18.93 | 18.53 | 18.80 | 23,480 | +0.29(+1.57%) |
Feb 04, 2011 | 18.80 | 18.89 | 18.30 | 18.51 | 72,810 | -0.23(-1.23%) |
Feb 03, 2011 | 18.93 | 19.00 | 18.42 | 18.74 | 46,149 | -0.26(-1.37%) |
Feb 02, 2011 | 19.14 | 19.14 | 18.80 | 19.00 | 25,495 | -0.26(-1.35%) |