Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.08 | 24.13 | 24.06 | 24.06 | 21,401 | -0.10(-0.42%) |
Apr 28, 2011 | 24.17 | 24.19 | 24.05 | 24.17 | 66,461 | +0.01(+0.04%) |
Apr 27, 2011 | 24.05 | 24.16 | 23.94 | 24.16 | 19,209 | +0.19(+0.81%) |
Apr 26, 2011 | 23.87 | 24.02 | 23.82 | 23.96 | 53,584 | +0.22(+0.93%) |
Apr 25, 2011 | 23.83 | 23.83 | 23.71 | 23.74 | 19,622 | -0.03(-0.12%) |
Apr 21, 2011 | 23.77 | 23.77 | 23.65 | 23.77 | 16,969 | +0.14(+0.58%) |
Apr 20, 2011 | 23.38 | 23.66 | 23.38 | 23.63 | 21,538 | +0.57(+2.47%) |
Apr 19, 2011 | 22.99 | 23.06 | 22.88 | 23.06 | 60,910 | +0.10(+0.44%) |
Apr 18, 2011 | 23.03 | 23.03 | 22.70 | 22.96 | 163,470 | -0.31(-1.34%) |
Apr 15, 2011 | 23.15 | 23.29 | 23.07 | 23.27 | 9,394 | +0.12(+0.52%) |
Apr 14, 2011 | 23.03 | 23.15 | 22.96 | 23.15 | 11,323 | +0.01(+0.04%) |
Apr 13, 2011 | 23.15 | 23.22 | 23.00 | 23.15 | 92,525 | +0.16(+0.68%) |
Apr 12, 2011 | 23.07 | 23.07 | 22.89 | 22.99 | 60,784 | -0.13(-0.56%) |
Apr 11, 2011 | 23.26 | 23.26 | 23.09 | 23.12 | 12,687 | -0.06(-0.27%) |
Apr 08, 2011 | 23.40 | 23.42 | 23.16 | 23.18 | 74,635 | -0.10(-0.44%) |
Apr 07, 2011 | 23.37 | 23.39 | 23.17 | 23.28 | 14,063 | -0.03(-0.11%) |
Apr 06, 2011 | 23.47 | 23.52 | 23.21 | 23.31 | 114,878 | +0.02(+0.08%) |
Apr 05, 2011 | 23.26 | 23.40 | 23.21 | 23.29 | 93,071 | +0.05(+0.20%) |
Apr 04, 2011 | 23.38 | 23.38 | 23.20 | 23.25 | 20,252 | -0.04(-0.16%) |
Apr 01, 2011 | 23.32 | 23.37 | 23.21 | 23.28 | 92,326 | +0.10(+0.44%) |
Mar 31, 2011 | 23.19 | 23.19 | 23.09 | 23.18 | 422,274 | +0.04(+0.16%) |
Mar 30, 2011 | 23.14 | 23.17 | 23.06 | 23.14 | 9,772 | +0.25(+1.10%) |
Mar 29, 2011 | 22.69 | 22.90 | 22.69 | 22.89 | 6,492 | +0.20(+0.90%) |
Mar 28, 2011 | 22.86 | 22.88 | 22.69 | 22.69 | 7,632 | -0.09(-0.39%) |
Mar 25, 2011 | 22.84 | 22.94 | 22.78 | 22.78 | 10,110 | +0.00(+0.00%) |
Mar 24, 2011 | 22.46 | 22.81 | 22.46 | 22.78 | 22,027 | +0.43(+1.93%) |
Mar 23, 2011 | 22.06 | 22.39 | 22.00 | 22.35 | 35,186 | +0.16(+0.70%) |
Mar 22, 2011 | 22.26 | 22.26 | 22.16 | 22.19 | 99,802 | -0.08(-0.34%) |
Mar 21, 2011 | 22.33 | 22.40 | 22.22 | 22.27 | 9,695 | +0.33(+1.52%) |
Mar 18, 2011 | 22.17 | 22.17 | 21.92 | 21.93 | 16,183 | +0.04(+0.17%) |
Mar 17, 2011 | 22.05 | 22.08 | 21.88 | 21.89 | 284,125 | +0.17(+0.76%) |
Mar 16, 2011 | 22.02 | 22.10 | 21.60 | 21.73 | 210,466 | -0.42(-1.91%) |
Mar 15, 2011 | 21.77 | 22.24 | 21.70 | 22.15 | 95,765 | -0.19(-0.86%) |
Mar 14, 2011 | 22.42 | 22.48 | 22.19 | 22.35 | 54,949 | -0.13(-0.57%) |
Mar 11, 2011 | 22.21 | 22.52 | 22.21 | 22.47 | 228,466 | +0.13(+0.58%) |
Mar 10, 2011 | 22.48 | 22.51 | 22.25 | 22.35 | 119,962 | -0.40(-1.74%) |
Mar 09, 2011 | 22.84 | 22.84 | 22.61 | 22.74 | 23,313 | -0.17(-0.76%) |
Mar 08, 2011 | 22.78 | 23.01 | 22.63 | 22.92 | 24,998 | +0.12(+0.52%) |
Mar 07, 2011 | 23.24 | 23.24 | 22.61 | 22.80 | 12,077 | -0.32(-1.39%) |
Mar 04, 2011 | 23.21 | 23.21 | 23.00 | 23.12 | 7,470 | -0.13(-0.55%) |
Mar 03, 2011 | 23.17 | 23.29 | 23.17 | 23.25 | 15,973 | +0.46(+2.02%) |
Mar 02, 2011 | 22.68 | 22.94 | 22.68 | 22.79 | 10,131 | +0.12(+0.53%) |
Mar 01, 2011 | 23.12 | 23.14 | 22.61 | 22.67 | 25,963 | -0.34(-1.49%) |
Feb 28, 2011 | 23.14 | 23.17 | 22.89 | 23.01 | 17,789 | -0.04(-0.19%) |
Feb 25, 2011 | 22.92 | 23.10 | 22.92 | 23.05 | 51,250 | +0.25(+1.11%) |
Feb 24, 2011 | 22.57 | 22.80 | 22.55 | 22.80 | 13,003 | +0.21(+0.92%) |
Feb 23, 2011 | 22.93 | 22.93 | 22.46 | 22.59 | 31,357 | -0.32(-1.38%) |
Feb 22, 2011 | 23.37 | 23.38 | 22.89 | 22.91 | 58,280 | -0.72(-3.06%) |
Feb 18, 2011 | 23.57 | 23.67 | 23.50 | 23.63 | 19,839 | +0.05(+0.19%) |
Feb 17, 2011 | 23.44 | 23.62 | 23.43 | 23.59 | 13,913 | +0.10(+0.43%) |
Feb 16, 2011 | 23.43 | 23.64 | 23.40 | 23.49 | 30,911 | +0.17(+0.75%) |
Feb 15, 2011 | 23.33 | 23.35 | 23.22 | 23.31 | 12,809 | -0.06(-0.24%) |
Feb 14, 2011 | 23.33 | 23.38 | 23.33 | 23.37 | 39,470 | +0.04(+0.16%) |
Feb 11, 2011 | 23.14 | 23.33 | 23.14 | 23.33 | 20,199 | +0.17(+0.71%) |
Feb 10, 2011 | 22.87 | 23.16 | 22.85 | 23.16 | 45,121 | +0.15(+0.64%) |
Feb 09, 2011 | 23.09 | 23.09 | 22.94 | 23.02 | 62,706 | -0.07(-0.29%) |
Feb 08, 2011 | 23.04 | 23.09 | 22.97 | 23.08 | 25,305 | +0.06(+0.28%) |
Feb 07, 2011 | 23.00 | 23.14 | 22.99 | 23.02 | 53,077 | +0.07(+0.30%) |
Feb 04, 2011 | 22.80 | 22.99 | 22.75 | 22.95 | 10,066 | +0.13(+0.59%) |
Feb 03, 2011 | 22.75 | 22.83 | 22.67 | 22.82 | 14,993 | +0.07(+0.30%) |
Feb 02, 2011 | 22.74 | 22.84 | 22.69 | 22.75 | 18,506 | -0.06(-0.24%) |