Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.90 | 25.24 | 24.84 | 25.24 | 6,234 | +0.35(+1.39%) |
Apr 28, 2011 | 24.80 | 24.90 | 24.66 | 24.90 | 97,171 | +0.19(+0.77%) |
Apr 27, 2011 | 24.47 | 24.71 | 24.25 | 24.71 | 1,752 | +0.58(+2.40%) |
Apr 26, 2011 | 24.05 | 24.27 | 24.05 | 24.13 | 5,515 | +0.09(+0.38%) |
Apr 25, 2011 | 23.96 | 24.03 | 23.96 | 24.03 | 848 | +0.35(+1.49%) |
Apr 20, 2011 | 23.68 | 23.68 | 23.68 | 23.68 | 0 | +0.48(+2.07%) |
Apr 19, 2011 | 23.14 | 23.20 | 23.12 | 23.20 | 3,314 | +0.33(+1.42%) |
Apr 18, 2011 | 23.10 | 23.10 | 22.64 | 22.87 | 4,985 | -0.64(-2.71%) |
Apr 15, 2011 | 23.51 | 23.51 | 23.51 | 23.51 | 141 | +0.11(+0.45%) |
Apr 14, 2011 | 23.35 | 23.40 | 23.30 | 23.40 | 848 | +0.42(+1.85%) |
Apr 13, 2011 | 23.41 | 23.41 | 22.98 | 22.98 | 53,176 | -0.25(-1.07%) |
Apr 12, 2011 | 23.23 | 23.23 | 23.23 | 23.23 | 1,067 | +0.05(+0.21%) |
Apr 11, 2011 | 23.55 | 23.55 | 22.99 | 23.18 | 3,109 | -0.11(-0.46%) |
Apr 08, 2011 | 23.29 | 23.29 | 23.28 | 23.28 | 1,133 | +0.04(+0.15%) |
Apr 07, 2011 | 23.42 | 23.42 | 23.23 | 23.25 | 2,450 | -0.38(-1.62%) |
Apr 06, 2011 | 23.54 | 23.63 | 23.29 | 23.63 | 12,917 | +0.35(+1.49%) |
Apr 05, 2011 | 23.36 | 23.50 | 23.28 | 23.28 | 6,688 | -0.11(-0.45%) |
Apr 04, 2011 | 23.33 | 23.45 | 23.27 | 23.39 | 60,578 | +0.23(+0.98%) |
Apr 01, 2011 | 23.19 | 23.34 | 23.16 | 23.16 | 1,711 | +0.04(+0.15%) |
Mar 31, 2011 | 23.18 | 23.18 | 23.13 | 23.13 | 113,557 | +0.23(+1.01%) |
Mar 30, 2011 | 23.06 | 23.26 | 22.90 | 22.90 | 1,744 | -0.11(-0.49%) |
Mar 29, 2011 | 22.84 | 23.01 | 22.84 | 23.01 | 51,873 | -0.03(-0.12%) |
Mar 28, 2011 | 22.90 | 23.04 | 22.90 | 23.04 | 1,522 | +0.13(+0.57%) |
Mar 25, 2011 | 23.12 | 23.12 | 22.90 | 22.91 | 8,993 | -0.22(-0.93%) |
Mar 24, 2011 | 23.06 | 23.21 | 23.06 | 23.12 | 99,119 | +0.03(+0.12%) |
Mar 23, 2011 | 22.95 | 23.09 | 22.95 | 23.09 | 727 | +0.16(+0.70%) |
Mar 22, 2011 | 22.86 | 23.01 | 22.72 | 22.93 | 13,696 | -0.06(-0.27%) |
Mar 21, 2011 | 22.83 | 23.00 | 22.72 | 22.99 | 10,613 | +0.44(+1.96%) |
Mar 18, 2011 | 22.54 | 22.55 | 22.52 | 22.55 | 5,491 | +0.63(+2.86%) |
Mar 17, 2011 | 22.02 | 22.05 | 21.93 | 21.93 | 3,565 | +0.67(+3.14%) |
Mar 16, 2011 | 21.79 | 21.79 | 21.02 | 21.26 | 4,608 | -0.59(-2.70%) |
Mar 15, 2011 | 21.55 | 21.85 | 21.55 | 21.85 | 1,922 | -0.68(-3.03%) |
Mar 14, 2011 | 22.50 | 22.54 | 22.35 | 22.53 | 9,708 | -0.06(-0.28%) |
Mar 11, 2011 | 22.42 | 22.59 | 22.41 | 22.59 | 804 | +0.20(+0.88%) |
Mar 10, 2011 | 22.56 | 22.56 | 22.40 | 22.40 | 1,702 | -0.61(-2.63%) |
Mar 09, 2011 | 22.99 | 23.00 | 22.83 | 23.00 | 8,354 | +0.16(+0.71%) |
Mar 08, 2011 | 22.81 | 22.87 | 22.81 | 22.84 | 6,060 | -0.07(-0.30%) |
Mar 07, 2011 | 22.91 | 22.91 | 22.91 | 22.91 | 283 | -0.11(-0.49%) |
Mar 04, 2011 | 23.13 | 23.13 | 22.96 | 23.02 | 3,930 | +0.04(+0.15%) |
Mar 03, 2011 | 22.84 | 22.99 | 22.69 | 22.99 | 29,210 | +0.36(+1.59%) |
Mar 02, 2011 | 22.53 | 22.63 | 22.40 | 22.63 | 1,027 | +0.15(+0.66%) |
Mar 01, 2011 | 22.62 | 22.62 | 22.48 | 22.48 | 1,702 | -0.08(-0.34%) |
Feb 28, 2011 | 22.60 | 22.72 | 22.47 | 22.56 | 2,981 | +0.31(+1.39%) |
Feb 25, 2011 | 22.16 | 22.28 | 21.95 | 22.25 | 18,885 | +0.37(+1.71%) |
Feb 24, 2011 | 21.92 | 22.05 | 21.73 | 21.88 | 8,998 | +0.06(+0.26%) |
Feb 23, 2011 | 22.06 | 22.06 | 21.81 | 21.82 | 1,448 | +0.11(+0.52%) |
Feb 22, 2011 | 22.07 | 22.07 | 21.69 | 21.71 | 29,726 | -0.56(-2.53%) |
Feb 18, 2011 | 22.27 | 22.27 | 22.27 | 22.27 | 461 | +0.08(+0.38%) |
Feb 17, 2011 | 21.99 | 22.19 | 21.96 | 22.19 | 5,457 | +0.16(+0.70%) |
Feb 16, 2011 | 21.90 | 22.03 | 21.80 | 22.03 | 4,200 | +0.42(+1.96%) |
Feb 15, 2011 | 21.74 | 21.74 | 21.61 | 21.61 | 2,554 | -0.11(-0.52%) |
Feb 14, 2011 | 21.72 | 21.72 | 21.72 | 21.72 | 444 | +0.09(+0.42%) |
Feb 11, 2011 | 22.36 | 22.36 | 20.48 | 21.63 | 1,261 | -0.03(-0.13%) |
Feb 10, 2011 | 21.50 | 21.66 | 21.50 | 21.66 | 915 | -0.27(-1.22%) |
Feb 09, 2011 | 21.96 | 22.01 | 21.50 | 21.93 | 6,583 | +0.38(+1.77%) |
Feb 08, 2011 | 21.78 | 21.78 | 21.54 | 21.54 | 773 | -0.10(-0.46%) |
Feb 07, 2011 | 21.50 | 21.64 | 21.35 | 21.64 | 1,907 | +0.20(+0.92%) |
Feb 04, 2011 | 21.42 | 21.45 | 21.42 | 21.45 | 2,695 | -0.11(-0.52%) |
Feb 03, 2011 | 21.50 | 21.56 | 21.50 | 21.56 | 567 | -0.09(-0.42%) |
Feb 02, 2011 | 21.57 | 21.65 | 21.57 | 21.65 | 2,554 | -0.22(-0.99%) |