Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.56 | 23.56 | 23.22 | 23.48 | 8,393 | -0.14(-0.58%) |
Apr 28, 2011 | 23.34 | 23.68 | 23.34 | 23.62 | 11,170 | +0.27(+1.15%) |
Apr 27, 2011 | 23.22 | 23.36 | 23.14 | 23.35 | 12,393 | +0.21(+0.91%) |
Apr 26, 2011 | 23.09 | 23.22 | 23.09 | 23.14 | 12,722 | +0.15(+0.63%) |
Apr 25, 2011 | 22.77 | 22.99 | 22.71 | 22.99 | 6,304 | +0.18(+0.81%) |
Apr 21, 2011 | 22.57 | 22.81 | 22.57 | 22.81 | 7,596 | +0.16(+0.69%) |
Apr 20, 2011 | 22.62 | 22.65 | 22.58 | 22.65 | 2,253 | +0.30(+1.34%) |
Apr 19, 2011 | 22.24 | 22.41 | 22.24 | 22.35 | 27,212 | +0.13(+0.59%) |
Apr 18, 2011 | 22.23 | 22.23 | 22.11 | 22.22 | 2,892 | -0.21(-0.92%) |
Apr 15, 2011 | 22.26 | 22.45 | 22.21 | 22.43 | 4,472 | +0.24(+1.07%) |
Apr 14, 2011 | 21.96 | 22.19 | 21.96 | 22.19 | 5,703 | +0.27(+1.25%) |
Apr 13, 2011 | 21.89 | 21.91 | 21.89 | 21.91 | 1,454 | +0.00(+0.00%) |
Apr 12, 2011 | 21.97 | 21.97 | 21.88 | 21.91 | 2,452 | -0.07(-0.34%) |
Apr 11, 2011 | 22.01 | 22.06 | 21.96 | 21.99 | 11,613 | +0.07(+0.31%) |
Apr 08, 2011 | 22.18 | 22.18 | 21.91 | 21.92 | 5,788 | -0.21(-0.96%) |
Apr 07, 2011 | 22.36 | 22.36 | 22.03 | 22.13 | 12,909 | -0.22(-1.00%) |
Apr 06, 2011 | 22.54 | 22.54 | 22.36 | 22.36 | 10,667 | -0.07(-0.31%) |
Apr 05, 2011 | 22.38 | 22.43 | 22.36 | 22.43 | 30,406 | +0.08(+0.37%) |
Apr 04, 2011 | 22.41 | 22.43 | 22.34 | 22.34 | 7,421 | +0.06(+0.27%) |
Apr 01, 2011 | 22.39 | 22.51 | 22.28 | 22.28 | 12,547 | -0.07(-0.31%) |
Mar 31, 2011 | 22.29 | 22.35 | 22.29 | 22.35 | 2,235 | +0.18(+0.81%) |
Mar 30, 2011 | 22.03 | 22.19 | 21.99 | 22.17 | 44,810 | +0.25(+1.14%) |
Mar 29, 2011 | 21.83 | 21.93 | 21.76 | 21.92 | 44,402 | +0.07(+0.34%) |
Mar 28, 2011 | 21.81 | 21.85 | 21.75 | 21.85 | 512,665 | +0.06(+0.29%) |
Mar 25, 2011 | 21.81 | 21.90 | 21.71 | 21.78 | 28,039 | +0.06(+0.26%) |
Mar 24, 2011 | 21.65 | 21.73 | 21.48 | 21.73 | 14,111 | +0.14(+0.67%) |
Mar 23, 2011 | 21.53 | 21.66 | 21.53 | 21.58 | 15,984 | -0.19(-0.85%) |
Mar 22, 2011 | 21.90 | 21.90 | 21.77 | 21.77 | 42,096 | -0.28(-1.25%) |
Mar 21, 2011 | 22.01 | 22.08 | 21.99 | 22.04 | 9,087 | +0.29(+1.33%) |
Mar 18, 2011 | 21.76 | 21.82 | 21.75 | 21.75 | 8,807 | +0.18(+0.83%) |
Mar 17, 2011 | 21.59 | 21.65 | 21.45 | 21.58 | 172,176 | +0.11(+0.54%) |
Mar 16, 2011 | 21.56 | 21.73 | 21.32 | 21.46 | 24,580 | -0.21(-0.99%) |
Mar 15, 2011 | 21.76 | 21.87 | 21.67 | 21.67 | 47,013 | -0.17(-0.76%) |
Mar 14, 2011 | 21.74 | 21.84 | 21.74 | 21.84 | 4,015 | -0.16(-0.73%) |
Mar 11, 2011 | 21.60 | 22.00 | 21.60 | 22.00 | 4,029 | +0.32(+1.45%) |
Mar 10, 2011 | 21.78 | 21.83 | 21.69 | 21.69 | 7,057 | -0.35(-1.57%) |
Mar 09, 2011 | 22.01 | 22.10 | 21.86 | 22.03 | 16,032 | +0.01(+0.03%) |
Mar 08, 2011 | 21.80 | 22.09 | 21.80 | 22.03 | 10,738 | +0.26(+1.19%) |
Mar 07, 2011 | 22.00 | 22.00 | 21.69 | 21.77 | 11,004 | -0.10(-0.45%) |
Mar 04, 2011 | 22.16 | 22.16 | 21.83 | 21.87 | 9,560 | -0.25(-1.15%) |
Mar 03, 2011 | 22.08 | 22.12 | 21.97 | 22.12 | 15,092 | +0.33(+1.53%) |
Mar 02, 2011 | 21.99 | 21.99 | 21.79 | 21.79 | 18,100 | -0.22(-0.98%) |
Mar 01, 2011 | 22.53 | 22.76 | 22.00 | 22.00 | 13,037 | -0.65(-2.86%) |
Feb 28, 2011 | 22.37 | 22.65 | 22.37 | 22.65 | 25,090 | +0.49(+2.23%) |
Feb 25, 2011 | 21.94 | 22.16 | 21.94 | 22.16 | 11,357 | +0.42(+1.93%) |
Feb 24, 2011 | 21.80 | 21.83 | 21.60 | 21.74 | 19,099 | -0.11(-0.51%) |
Feb 23, 2011 | 21.92 | 21.99 | 21.75 | 21.85 | 12,611 | -0.17(-0.76%) |
Feb 22, 2011 | 22.04 | 22.16 | 22.00 | 22.01 | 16,001 | -0.18(-0.81%) |
Feb 18, 2011 | 22.30 | 22.30 | 22.17 | 22.19 | 3,856 | +0.02(+0.08%) |
Feb 17, 2011 | 22.11 | 22.23 | 22.11 | 22.17 | 10,814 | +0.04(+0.17%) |
Feb 16, 2011 | 22.25 | 22.25 | 22.07 | 22.14 | 7,115 | +0.04(+0.20%) |
Feb 15, 2011 | 22.02 | 22.14 | 21.98 | 22.09 | 58,960 | -0.09(-0.42%) |
Feb 14, 2011 | 22.32 | 22.32 | 22.08 | 22.19 | 13,740 | -0.00(-0.02%) |
Feb 11, 2011 | 21.96 | 22.21 | 21.96 | 22.19 | 5,195 | +0.16(+0.75%) |
Feb 10, 2011 | 21.83 | 22.03 | 21.83 | 22.03 | 8,297 | +0.09(+0.42%) |
Feb 09, 2011 | 21.91 | 21.93 | 21.83 | 21.93 | 28,474 | +0.02(+0.11%) |
Feb 08, 2011 | 21.86 | 21.96 | 21.85 | 21.91 | 27,582 | +0.11(+0.48%) |
Feb 07, 2011 | 21.58 | 21.80 | 21.58 | 21.80 | 11,413 | +0.20(+0.94%) |
Feb 04, 2011 | 21.66 | 21.67 | 21.57 | 21.60 | 26,311 | -0.19(-0.88%) |
Feb 03, 2011 | 21.69 | 21.79 | 21.63 | 21.79 | 7,011 | +0.11(+0.48%) |
Feb 02, 2011 | 21.68 | 21.79 | 21.68 | 21.69 | 13,923 | -0.06(-0.26%) |