Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 19.88 | 19.92 | 19.88 | 19.92 | 6,575 | +0.05(+0.25%) |
Apr 28, 2011 | 19.85 | 19.88 | 19.84 | 19.87 | 3,357 | +0.00(+0.01%) |
Apr 27, 2011 | 19.87 | 19.87 | 19.87 | 19.87 | 338 | -0.06(-0.29%) |
Apr 26, 2011 | 19.82 | 19.93 | 19.82 | 19.92 | 6,133 | +0.22(+1.14%) |
Apr 25, 2011 | 19.70 | 19.70 | 19.70 | 19.70 | 559 | +0.00(+0.00%) |
Apr 21, 2011 | 19.73 | 19.77 | 19.70 | 19.70 | 27,637 | -0.05(-0.25%) |
Apr 20, 2011 | 19.78 | 19.80 | 19.73 | 19.75 | 2,126 | -0.05(-0.28%) |
Apr 19, 2011 | 19.76 | 19.80 | 19.76 | 19.80 | 4,975 | +0.07(+0.35%) |
Apr 18, 2011 | 19.75 | 19.75 | 19.73 | 19.73 | 7,555 | +0.06(+0.29%) |
Apr 15, 2011 | 19.63 | 19.69 | 19.59 | 19.68 | 5,517 | +0.18(+0.91%) |
Apr 14, 2011 | 19.48 | 19.52 | 19.48 | 19.50 | 3,125 | +0.09(+0.45%) |
Apr 13, 2011 | 19.46 | 19.46 | 19.41 | 19.41 | 3,609 | -0.02(-0.11%) |
Apr 12, 2011 | 19.43 | 19.43 | 19.43 | 19.43 | 1,857 | +0.24(+1.27%) |
Apr 11, 2011 | 19.19 | 19.27 | 19.19 | 19.19 | 4,535 | -0.02(-0.11%) |
Apr 08, 2011 | 19.19 | 19.21 | 19.16 | 19.21 | 227,907 | -0.03(-0.15%) |
Apr 07, 2011 | 19.31 | 19.33 | 18.27 | 19.24 | 64,382 | -0.13(-0.66%) |
Apr 06, 2011 | 19.53 | 19.53 | 19.33 | 19.37 | 260,545 | -0.19(-0.99%) |
Apr 05, 2011 | 19.60 | 19.61 | 19.54 | 19.56 | 4,370 | -0.05(-0.25%) |
Apr 04, 2011 | 19.68 | 19.68 | 19.61 | 19.61 | 1,695 | -0.03(-0.13%) |
Apr 01, 2011 | 19.48 | 19.64 | 19.48 | 19.64 | 3,489 | +0.10(+0.51%) |
Mar 31, 2011 | 19.63 | 19.64 | 19.52 | 19.54 | 26,407 | -0.02(-0.09%) |
Mar 30, 2011 | 19.53 | 19.56 | 19.53 | 19.56 | 2,465 | +0.06(+0.31%) |
Mar 29, 2011 | 19.51 | 19.51 | 19.49 | 19.50 | 5,427 | -0.08(-0.42%) |
Mar 28, 2011 | 19.54 | 19.58 | 19.54 | 19.58 | 4,615 | +0.05(+0.24%) |
Mar 25, 2011 | 19.59 | 19.59 | 19.53 | 19.53 | 3,863 | -0.12(-0.62%) |
Mar 24, 2011 | 19.70 | 19.70 | 19.65 | 19.65 | 8,263 | -0.13(-0.67%) |
Mar 23, 2011 | 19.80 | 19.80 | 19.78 | 19.78 | 3,650 | -0.00(-0.02%) |
Mar 22, 2011 | 19.78 | 19.79 | 19.78 | 19.79 | 1,555 | +0.05(+0.27%) |
Mar 21, 2011 | 19.79 | 19.79 | 19.73 | 19.73 | 2,737 | -0.04(-0.18%) |
Mar 18, 2011 | 19.70 | 19.82 | 19.70 | 19.77 | 5,587 | -0.09(-0.45%) |
Mar 17, 2011 | 19.79 | 19.88 | 19.76 | 19.86 | 4,034 | -0.08(-0.40%) |
Mar 16, 2011 | 19.84 | 20.05 | 19.83 | 19.94 | 8,389 | +0.28(+1.42%) |
Mar 15, 2011 | 19.68 | 19.71 | 19.52 | 19.66 | 18,258 | +0.14(+0.71%) |
Mar 14, 2011 | 19.48 | 19.57 | 19.48 | 19.52 | 5,025 | +0.03(+0.16%) |
Mar 11, 2011 | 19.58 | 19.58 | 19.45 | 19.49 | 13,401 | -0.06(-0.31%) |
Mar 10, 2011 | 19.38 | 19.55 | 19.36 | 19.55 | 13,022 | +0.23(+1.20%) |
Mar 09, 2011 | 19.20 | 19.34 | 19.20 | 19.32 | 9,327 | +0.20(+1.07%) |
Mar 08, 2011 | 19.23 | 19.23 | 19.11 | 19.11 | 1,577 | -0.18(-0.92%) |
Mar 07, 2011 | 19.14 | 19.34 | 19.14 | 19.29 | 15,628 | -0.02(-0.10%) |
Mar 04, 2011 | 19.19 | 19.34 | 19.19 | 19.31 | 173,065 | +0.11(+0.56%) |
Mar 03, 2011 | 19.26 | 19.26 | 19.16 | 19.20 | 42,506 | -0.21(-1.08%) |
Mar 02, 2011 | 19.41 | 19.41 | 19.41 | 19.41 | 3,593 | -0.07(-0.35%) |
Mar 01, 2011 | 19.46 | 19.50 | 19.46 | 19.48 | 1,726 | -0.09(-0.44%) |
Feb 28, 2011 | 19.54 | 19.59 | 19.52 | 19.57 | 5,626 | +0.06(+0.31%) |
Feb 25, 2011 | 19.46 | 19.52 | 19.46 | 19.51 | 2,134 | +0.10(+0.51%) |
Feb 24, 2011 | 19.45 | 19.48 | 19.41 | 19.41 | 9,609 | +0.10(+0.51%) |
Feb 23, 2011 | 19.34 | 19.34 | 19.30 | 19.31 | 7,040 | +0.03(+0.15%) |
Feb 22, 2011 | 19.17 | 19.28 | 19.17 | 19.28 | 10,332 | +0.23(+1.23%) |
Feb 18, 2011 | 18.99 | 19.05 | 18.99 | 19.05 | 7,389 | -0.07(-0.37%) |
Feb 17, 2011 | 19.12 | 19.14 | 19.07 | 19.12 | 6,054 | +0.04(+0.21%) |
Feb 16, 2011 | 19.07 | 19.08 | 19.03 | 19.08 | 3,993 | -0.02(-0.11%) |
Feb 15, 2011 | 19.09 | 19.12 | 19.01 | 19.10 | 5,322 | +0.00(+0.00%) |
Feb 14, 2011 | 18.99 | 19.10 | 18.99 | 19.10 | 4,506 | +0.15(+0.79%) |
Feb 11, 2011 | 18.92 | 19.01 | 18.87 | 18.95 | 25,332 | +0.12(+0.64%) |
Feb 10, 2011 | 18.88 | 18.89 | 18.83 | 18.83 | 8,091 | -0.10(-0.53%) |
Feb 09, 2011 | 18.84 | 18.95 | 18.82 | 18.93 | 43,779 | -0.01(-0.07%) |
Feb 08, 2011 | 18.95 | 18.96 | 18.92 | 18.94 | 20,795 | -0.01(-0.04%) |
Feb 07, 2011 | 18.83 | 18.95 | 18.83 | 18.95 | 58,789 | +0.06(+0.30%) |
Feb 04, 2011 | 19.00 | 19.00 | 18.84 | 18.90 | 30,804 | -0.18(-0.94%) |
Feb 03, 2011 | 19.13 | 19.15 | 19.07 | 19.07 | 7,454 | -0.08(-0.39%) |
Feb 02, 2011 | 19.30 | 19.30 | 19.11 | 19.15 | 5,891 | -0.06(-0.30%) |