Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.47 | 20.49 | 20.46 | 20.49 | 16,723 | +0.02(+0.10%) |
Apr 28, 2011 | 20.47 | 20.48 | 20.45 | 20.47 | 52,998 | +0.03(+0.15%) |
Apr 27, 2011 | 20.47 | 20.47 | 20.43 | 20.44 | 16,644 | -0.04(-0.20%) |
Apr 26, 2011 | 20.48 | 20.48 | 20.44 | 20.48 | 21,501 | +0.06(+0.29%) |
Apr 25, 2011 | 20.45 | 20.45 | 20.42 | 20.42 | 81,669 | -0.02(-0.10%) |
Apr 21, 2011 | 20.42 | 20.46 | 20.42 | 20.44 | 79,777 | +0.03(+0.15%) |
Apr 20, 2011 | 20.47 | 20.47 | 20.41 | 20.41 | 78,819 | -0.06(-0.29%) |
Apr 19, 2011 | 20.51 | 20.51 | 20.46 | 20.47 | 159,131 | -0.05(-0.24%) |
Apr 18, 2011 | 20.50 | 20.53 | 20.49 | 20.52 | 134,288 | +0.07(+0.34%) |
Apr 15, 2011 | 20.47 | 20.48 | 20.44 | 20.45 | 21,439 | +0.05(+0.25%) |
Apr 14, 2011 | 20.40 | 20.42 | 20.40 | 20.40 | 15,411 | +0.03(+0.15%) |
Apr 13, 2011 | 20.34 | 20.37 | 20.30 | 20.37 | 34,682 | +0.04(+0.20%) |
Apr 12, 2011 | 20.30 | 20.34 | 20.30 | 20.33 | 38,877 | +0.08(+0.40%) |
Apr 11, 2011 | 20.26 | 20.29 | 20.25 | 20.25 | 14,860 | -0.03(-0.15%) |
Apr 08, 2011 | 20.25 | 20.29 | 20.25 | 20.28 | 29,325 | -0.01(-0.05%) |
Apr 07, 2011 | 20.33 | 20.33 | 20.27 | 20.29 | 20,798 | -0.02(-0.10%) |
Apr 06, 2011 | 20.37 | 20.37 | 20.30 | 20.31 | 12,853 | -0.06(-0.29%) |
Apr 05, 2011 | 20.36 | 20.38 | 20.36 | 20.37 | 8,097 | +0.00(+0.00%) |
Apr 04, 2011 | 20.35 | 20.40 | 20.35 | 20.37 | 25,653 | -0.01(-0.05%) |
Apr 01, 2011 | 20.39 | 20.39 | 20.34 | 20.38 | 20,455 | -0.05(-0.24%) |
Mar 31, 2011 | 20.43 | 20.46 | 20.41 | 20.43 | 20,395 | -0.02(-0.10%) |
Mar 30, 2011 | 20.41 | 20.45 | 20.41 | 20.45 | 23,092 | +0.02(+0.10%) |
Mar 29, 2011 | 20.48 | 20.49 | 20.43 | 20.43 | 28,411 | -0.05(-0.24%) |
Mar 28, 2011 | 20.48 | 20.50 | 20.46 | 20.48 | 15,732 | -0.02(-0.10%) |
Mar 25, 2011 | 20.55 | 20.55 | 20.50 | 20.50 | 8,375 | -0.10(-0.49%) |
Mar 24, 2011 | 20.58 | 20.60 | 20.56 | 20.60 | 16,096 | +0.02(+0.10%) |
Mar 23, 2011 | 20.63 | 20.63 | 20.58 | 20.58 | 19,544 | -0.02(-0.10%) |
Mar 22, 2011 | 20.54 | 20.60 | 20.53 | 20.60 | 21,752 | +0.04(+0.19%) |
Mar 21, 2011 | 20.55 | 20.57 | 20.55 | 20.56 | 19,080 | -0.04(-0.19%) |
Mar 18, 2011 | 20.59 | 20.60 | 20.57 | 20.60 | 41,108 | +0.01(+0.05%) |
Mar 17, 2011 | 20.63 | 20.63 | 20.59 | 20.59 | 15,856 | -0.02(-0.10%) |
Mar 16, 2011 | 20.58 | 20.62 | 20.58 | 20.61 | 29,124 | +0.07(+0.34%) |
Mar 15, 2011 | 20.58 | 20.60 | 20.52 | 20.54 | 19,227 | +0.03(+0.15%) |
Mar 14, 2011 | 20.49 | 20.52 | 20.48 | 20.51 | 13,308 | +0.05(+0.24%) |
Mar 11, 2011 | 20.49 | 20.49 | 20.46 | 20.46 | 12,870 | -0.01(-0.05%) |
Mar 10, 2011 | 20.41 | 20.47 | 20.41 | 20.47 | 28,699 | +0.09(+0.44%) |
Mar 09, 2011 | 20.35 | 20.40 | 20.32 | 20.38 | 52,520 | +0.05(+0.25%) |
Mar 08, 2011 | 20.40 | 20.40 | 20.30 | 20.33 | 43,976 | -0.07(-0.34%) |
Mar 07, 2011 | 20.39 | 20.41 | 20.39 | 20.40 | 16,827 | +0.01(+0.05%) |
Mar 04, 2011 | 20.33 | 20.39 | 20.33 | 20.39 | 26,825 | +0.03(+0.15%) |
Mar 03, 2011 | 20.40 | 20.40 | 20.34 | 20.36 | 25,007 | -0.08(-0.39%) |
Mar 02, 2011 | 20.47 | 20.47 | 20.42 | 20.44 | 43,866 | -0.04(-0.20%) |
Mar 01, 2011 | 20.40 | 20.48 | 20.40 | 20.48 | 18,136 | +0.04(+0.20%) |
Feb 28, 2011 | 20.42 | 20.48 | 20.42 | 20.44 | 22,725 | -0.03(-0.15%) |
Feb 25, 2011 | 20.46 | 20.48 | 20.44 | 20.47 | 21,904 | +0.04(+0.20%) |
Feb 24, 2011 | 20.45 | 20.48 | 20.43 | 20.43 | 31,405 | +0.04(+0.20%) |
Feb 23, 2011 | 20.37 | 20.42 | 20.37 | 20.39 | 38,686 | -0.03(-0.15%) |
Feb 22, 2011 | 20.38 | 20.45 | 20.38 | 20.42 | 64,991 | +0.13(+0.64%) |
Feb 18, 2011 | 20.35 | 20.36 | 20.28 | 20.29 | 39,234 | -0.03(-0.15%) |
Feb 17, 2011 | 20.36 | 20.36 | 20.31 | 20.32 | 39,587 | +0.03(+0.15%) |
Feb 16, 2011 | 20.34 | 20.34 | 20.29 | 20.29 | 33,092 | -0.02(-0.10%) |
Feb 15, 2011 | 20.35 | 20.35 | 20.31 | 20.31 | 32,352 | -0.02(-0.10%) |
Feb 14, 2011 | 20.34 | 20.34 | 20.31 | 20.33 | 27,378 | +0.00(+0.00%) |
Feb 11, 2011 | 20.34 | 20.37 | 20.31 | 20.33 | 39,084 | +0.01(+0.05%) |
Feb 10, 2011 | 20.33 | 20.36 | 20.31 | 20.32 | 32,624 | -0.03(-0.15%) |
Feb 09, 2011 | 20.37 | 20.37 | 20.30 | 20.35 | 32,904 | +0.01(+0.05%) |
Feb 08, 2011 | 20.38 | 20.38 | 20.31 | 20.34 | 16,419 | -0.01(-0.05%) |
Feb 07, 2011 | 20.34 | 20.35 | 20.29 | 20.35 | 24,598 | +0.01(+0.05%) |
Feb 04, 2011 | 20.40 | 20.40 | 20.33 | 20.34 | 22,550 | -0.05(-0.25%) |
Feb 03, 2011 | 20.35 | 20.40 | 20.35 | 20.39 | 27,835 | -0.01(-0.05%) |
Feb 02, 2011 | 20.44 | 20.46 | 20.36 | 20.40 | 93,866 | -0.07(-0.34%) |