Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.86 | 23.86 | 23.63 | 23.65 | 1,725 | +0.06(+0.25%) |
Apr 28, 2011 | 23.59 | 23.59 | 23.59 | 23.59 | 9,054 | +0.41(+1.77%) |
Apr 27, 2011 | 23.15 | 23.18 | 23.15 | 23.18 | 2,930 | -0.07(-0.30%) |
Apr 26, 2011 | 23.00 | 23.25 | 23.00 | 23.25 | 1,550 | +0.70(+3.10%) |
Apr 25, 2011 | 22.75 | 22.75 | 22.45 | 22.55 | 4,100 | -0.05(-0.22%) |
Apr 21, 2011 | 22.70 | 22.70 | 22.60 | 22.60 | 2,300 | +0.20(+0.89%) |
Apr 20, 2011 | 22.40 | 22.46 | 22.40 | 22.40 | 5,600 | +0.70(+3.23%) |
Apr 19, 2011 | 21.85 | 21.90 | 21.70 | 21.70 | 7,500 | +0.55(+2.60%) |
Apr 18, 2011 | 21.50 | 21.50 | 21.15 | 21.15 | 3,796 | -0.68(-3.11%) |
Apr 15, 2011 | 21.70 | 21.83 | 21.70 | 21.83 | 675 | +0.13(+0.60%) |
Apr 14, 2011 | 21.85 | 21.85 | 21.70 | 21.70 | 250 | +0.15(+0.70%) |
Apr 13, 2011 | 22.00 | 22.00 | 21.55 | 21.55 | 1,978 | +0.04(+0.19%) |
Apr 12, 2011 | 21.70 | 21.70 | 21.51 | 21.51 | 1,600 | -0.74(-3.33%) |
Apr 06, 2011 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.25(+1.14%) |
Apr 05, 2011 | 21.76 | 22.00 | 21.76 | 22.00 | 1,905 | +0.00(+0.00%) |
Apr 04, 2011 | 21.99 | 22.00 | 21.90 | 22.00 | 1,661 | -0.15(-0.68%) |
Mar 31, 2011 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | +0.15(+0.68%) |
Mar 30, 2011 | 22.00 | 22.00 | 22.00 | 22.00 | 2,400 | +0.09(+0.41%) |
Mar 28, 2011 | 21.91 | 21.91 | 21.91 | 21.91 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 21.80 | 21.91 | 21.80 | 21.91 | 6,300 | +0.11(+0.50%) |
Mar 24, 2011 | 21.70 | 21.80 | 21.70 | 21.80 | 450 | +0.35(+1.63%) |
Mar 23, 2011 | 21.45 | 21.45 | 21.45 | 21.45 | 200 | -0.09(-0.42%) |
Mar 22, 2011 | 21.70 | 21.70 | 21.54 | 21.54 | 700 | -0.35(-1.60%) |
Mar 21, 2011 | 21.85 | 21.89 | 21.85 | 21.89 | 7,468 | +1.03(+4.94%) |
Mar 18, 2011 | 20.86 | 20.86 | 20.86 | 20.86 | 2,600 | +0.31(+1.51%) |
Mar 17, 2011 | 20.39 | 20.55 | 20.35 | 20.55 | 400 | +1.00(+5.12%) |
Mar 16, 2011 | 20.10 | 20.15 | 19.55 | 19.55 | 2,220 | -0.56(-2.78%) |
Mar 15, 2011 | 20.10 | 20.46 | 20.10 | 20.11 | 4,250 | -0.69(-3.32%) |
Mar 14, 2011 | 20.95 | 20.95 | 20.60 | 20.80 | 1,450 | -0.60(-2.80%) |
Mar 11, 2011 | 21.40 | 21.40 | 21.40 | 21.40 | 400 | -0.15(-0.70%) |
Mar 10, 2011 | 21.30 | 21.55 | 21.30 | 21.55 | 1,330 | +0.10(+0.47%) |
Mar 09, 2011 | 21.95 | 21.95 | 21.35 | 21.45 | 6,450 | -0.20(-0.92%) |
Mar 08, 2011 | 21.33 | 21.70 | 21.30 | 21.65 | 6,825 | +0.10(+0.46%) |
Mar 07, 2011 | 21.60 | 21.92 | 21.50 | 21.55 | 15,830 | +0.24(+1.13%) |
Mar 04, 2011 | 21.45 | 21.45 | 21.22 | 21.31 | 1,781 | +0.36(+1.72%) |
Mar 03, 2011 | 21.11 | 21.11 | 20.95 | 20.95 | 1,554 | -0.10(-0.48%) |
Mar 02, 2011 | 21.35 | 21.45 | 21.05 | 21.05 | 3,180 | -0.45(-2.09%) |
Mar 01, 2011 | 21.81 | 21.81 | 21.26 | 21.50 | 3,220 | -0.28(-1.29%) |
Feb 28, 2011 | 21.35 | 21.79 | 21.20 | 21.78 | 7,850 | +0.91(+4.36%) |
Feb 25, 2011 | 20.77 | 20.87 | 20.67 | 20.87 | 5,080 | +0.37(+1.80%) |
Feb 24, 2011 | 20.50 | 20.50 | 20.20 | 20.50 | 3,230 | +0.70(+3.54%) |
Feb 23, 2011 | 20.10 | 20.10 | 19.80 | 19.80 | 3,669 | +0.18(+0.92%) |
Feb 22, 2011 | 19.90 | 20.00 | 19.62 | 19.62 | 4,691 | -0.43(-2.14%) |
Feb 18, 2011 | 19.73 | 20.05 | 19.73 | 20.05 | 6,650 | +0.30(+1.52%) |
Feb 17, 2011 | 19.84 | 19.95 | 19.69 | 19.75 | 3,200 | -0.54(-2.66%) |
Feb 16, 2011 | 20.10 | 20.29 | 20.10 | 20.29 | 4,540 | +0.39(+1.96%) |
Feb 15, 2011 | 19.88 | 19.90 | 19.83 | 19.90 | 2,800 | -0.40(-1.97%) |
Feb 14, 2011 | 20.30 | 20.30 | 20.30 | 20.30 | 100 | -0.14(-0.68%) |
Feb 11, 2011 | 20.41 | 20.44 | 20.41 | 20.44 | 350 | -0.31(-1.49%) |
Feb 10, 2011 | 20.70 | 20.98 | 20.70 | 20.75 | 10,300 | -0.10(-0.48%) |
Feb 09, 2011 | 20.60 | 20.85 | 20.55 | 20.85 | 1,371 | -0.15(-0.71%) |
Feb 08, 2011 | 20.54 | 21.00 | 20.48 | 21.00 | 3,626 | +0.90(+4.48%) |
Feb 07, 2011 | 20.35 | 20.35 | 20.10 | 20.10 | 2,033 | -0.41(-2.00%) |
Feb 04, 2011 | 20.40 | 20.51 | 20.20 | 20.51 | 2,820 | -0.01(-0.05%) |
Feb 03, 2011 | 20.29 | 20.52 | 20.26 | 20.52 | 5,177 | -0.28(-1.35%) |
Feb 02, 2011 | 20.70 | 20.80 | 20.70 | 20.80 | 986 | -0.20(-0.95%) |