Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.38 | 20.48 | 20.34 | 20.43 | 7,934 | +0.09(+0.44%) |
Apr 28, 2011 | 20.24 | 20.40 | 20.24 | 20.34 | 19,500 | +0.17(+0.84%) |
Apr 27, 2011 | 20.02 | 20.22 | 20.02 | 20.17 | 1,591 | +0.01(+0.05%) |
Apr 26, 2011 | 20.06 | 20.17 | 20.06 | 20.16 | 3,823 | +0.22(+1.10%) |
Apr 25, 2011 | 19.99 | 20.01 | 19.94 | 19.94 | 1,565 | -0.09(-0.46%) |
Apr 21, 2011 | 20.02 | 20.06 | 20.01 | 20.03 | 1,352 | +0.05(+0.26%) |
Apr 20, 2011 | 19.96 | 19.98 | 19.94 | 19.98 | 1,008 | +0.31(+1.58%) |
Apr 19, 2011 | 19.79 | 19.79 | 19.65 | 19.67 | 9,372 | -0.01(-0.04%) |
Apr 18, 2011 | 19.67 | 19.80 | 19.67 | 19.68 | 3,288 | -0.39(-1.95%) |
Apr 15, 2011 | 19.76 | 20.07 | 19.76 | 20.07 | 4,626 | +0.22(+1.11%) |
Apr 14, 2011 | 19.87 | 19.87 | 19.85 | 19.85 | 1,000 | -0.07(-0.35%) |
Apr 13, 2011 | 20.02 | 20.03 | 19.91 | 19.92 | 2,239 | -0.11(-0.56%) |
Apr 12, 2011 | 20.00 | 20.19 | 20.00 | 20.03 | 4,265 | -0.23(-1.13%) |
Apr 11, 2011 | 20.23 | 20.36 | 20.23 | 20.26 | 1,858 | -0.01(-0.05%) |
Apr 08, 2011 | 20.51 | 20.51 | 20.23 | 20.27 | 6,850 | -0.14(-0.68%) |
Apr 07, 2011 | 20.50 | 20.50 | 20.40 | 20.41 | 4,615 | -0.11(-0.56%) |
Apr 06, 2011 | 20.40 | 20.52 | 20.40 | 20.52 | 3,349 | +0.17(+0.85%) |
Apr 05, 2011 | 20.37 | 20.40 | 20.35 | 20.35 | 7,091 | +0.02(+0.10%) |
Apr 04, 2011 | 20.30 | 20.42 | 20.30 | 20.33 | 2,166 | +0.00(+0.00%) |
Apr 01, 2011 | 20.36 | 20.36 | 20.30 | 20.33 | 513 | +0.26(+1.29%) |
Mar 31, 2011 | 20.05 | 20.11 | 19.99 | 20.07 | 6,492 | +0.02(+0.11%) |
Mar 30, 2011 | 19.94 | 20.05 | 19.94 | 20.05 | 22,021 | +0.27(+1.35%) |
Mar 29, 2011 | 19.74 | 19.78 | 19.74 | 19.78 | 1,192 | -0.03(-0.14%) |
Mar 28, 2011 | 19.85 | 19.85 | 19.79 | 19.81 | 3,315 | +0.00(+0.00%) |
Mar 25, 2011 | 19.70 | 19.90 | 19.70 | 19.81 | 6,729 | +0.08(+0.41%) |
Mar 24, 2011 | 19.53 | 19.73 | 19.49 | 19.73 | 4,136 | +0.19(+0.97%) |
Mar 23, 2011 | 19.41 | 19.60 | 19.40 | 19.54 | 10,882 | -0.05(-0.25%) |
Mar 22, 2011 | 19.69 | 19.69 | 19.59 | 19.59 | 2,010 | -0.05(-0.26%) |
Mar 21, 2011 | 19.62 | 19.66 | 19.62 | 19.64 | 5,215 | +0.34(+1.77%) |
Mar 18, 2011 | 19.40 | 19.48 | 19.29 | 19.30 | 5,775 | +0.14(+0.72%) |
Mar 17, 2011 | 19.08 | 19.20 | 18.94 | 19.16 | 39,480 | +0.17(+0.90%) |
Mar 16, 2011 | 19.18 | 19.24 | 18.99 | 18.99 | 7,830 | -0.32(-1.67%) |
Mar 15, 2011 | 19.20 | 19.31 | 19.16 | 19.31 | 15,381 | -0.14(-0.71%) |
Mar 14, 2011 | 19.43 | 19.45 | 19.39 | 19.45 | 1,681 | -0.09(-0.46%) |
Mar 11, 2011 | 19.37 | 19.54 | 19.35 | 19.54 | 6,508 | +0.07(+0.36%) |
Mar 10, 2011 | 19.71 | 19.71 | 19.47 | 19.47 | 27,963 | -0.51(-2.56%) |
Mar 09, 2011 | 20.00 | 20.02 | 19.97 | 19.98 | 1,400 | -0.06(-0.29%) |
Mar 08, 2011 | 19.69 | 20.06 | 19.69 | 20.04 | 5,443 | +0.35(+1.78%) |
Mar 07, 2011 | 19.89 | 19.98 | 19.69 | 19.69 | 3,536 | -0.21(-1.06%) |
Mar 04, 2011 | 19.97 | 19.97 | 19.80 | 19.90 | 2,067 | -0.20(-1.01%) |
Mar 03, 2011 | 19.99 | 20.12 | 19.99 | 20.10 | 4,491 | +0.42(+2.15%) |
Mar 02, 2011 | 19.75 | 19.75 | 19.60 | 19.68 | 13,875 | -0.03(-0.15%) |
Mar 01, 2011 | 20.08 | 20.08 | 19.70 | 19.71 | 28,601 | -0.37(-1.84%) |
Feb 28, 2011 | 20.10 | 20.17 | 19.98 | 20.08 | 4,898 | +0.08(+0.40%) |
Feb 25, 2011 | 19.80 | 20.01 | 19.80 | 20.00 | 3,233 | +0.27(+1.37%) |
Feb 24, 2011 | 20.02 | 20.02 | 19.60 | 19.73 | 8,332 | -0.17(-0.85%) |
Feb 23, 2011 | 20.02 | 20.02 | 19.70 | 19.90 | 4,441 | -0.12(-0.59%) |
Feb 22, 2011 | 20.46 | 20.46 | 20.01 | 20.02 | 1,766 | -0.42(-2.07%) |
Feb 18, 2011 | 20.34 | 20.49 | 20.34 | 20.44 | 1,995 | +0.12(+0.59%) |
Feb 17, 2011 | 20.11 | 20.35 | 20.11 | 20.32 | 2,261 | +0.09(+0.44%) |
Feb 16, 2011 | 19.87 | 20.23 | 19.87 | 20.23 | 2,292 | +0.16(+0.80%) |
Feb 15, 2011 | 20.09 | 20.11 | 20.05 | 20.07 | 2,203 | -0.02(-0.10%) |
Feb 14, 2011 | 20.31 | 20.31 | 20.00 | 20.09 | 9,673 | +0.02(+0.07%) |
Feb 11, 2011 | 19.64 | 20.08 | 19.64 | 20.07 | 7,823 | +0.21(+1.08%) |
Feb 10, 2011 | 19.69 | 19.87 | 19.69 | 19.86 | 3,287 | -0.01(-0.05%) |
Feb 09, 2011 | 19.81 | 19.91 | 19.81 | 19.87 | 1,763 | +0.12(+0.60%) |
Feb 08, 2011 | 19.70 | 19.76 | 19.68 | 19.75 | 4,703 | +0.00(+0.00%) |
Feb 07, 2011 | 19.57 | 19.77 | 19.57 | 19.75 | 3,873 | +0.18(+0.90%) |
Feb 04, 2011 | 19.47 | 19.58 | 19.41 | 19.57 | 2,465 | +0.10(+0.54%) |
Feb 03, 2011 | 19.44 | 19.47 | 19.39 | 19.47 | 1,536 | -0.02(-0.10%) |
Feb 02, 2011 | 19.47 | 19.49 | 19.47 | 19.49 | 407 | -0.15(-0.76%) |