Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.84 | 20.85 | 20.79 | 20.82 | 37,500 | +0.05(+0.22%) |
Apr 28, 2011 | 20.58 | 20.78 | 20.58 | 20.77 | 82,737 | +0.15(+0.74%) |
Apr 27, 2011 | 20.61 | 20.63 | 20.54 | 20.62 | 45,456 | +0.13(+0.62%) |
Apr 26, 2011 | 20.41 | 20.52 | 20.38 | 20.49 | 266,799 | +0.11(+0.56%) |
Apr 25, 2011 | 20.36 | 20.38 | 20.27 | 20.38 | 58,605 | -0.05(-0.27%) |
Apr 21, 2011 | 20.49 | 20.49 | 20.40 | 20.43 | 191,000 | +0.05(+0.25%) |
Apr 20, 2011 | 20.44 | 20.44 | 20.37 | 20.38 | 165,512 | +0.20(+1.00%) |
Apr 19, 2011 | 20.18 | 20.18 | 20.07 | 20.18 | 238,456 | +0.07(+0.33%) |
Apr 18, 2011 | 20.17 | 20.17 | 20.01 | 20.11 | 101,363 | -0.17(-0.85%) |
Apr 15, 2011 | 20.20 | 20.32 | 20.17 | 20.29 | 51,218 | +0.07(+0.36%) |
Apr 14, 2011 | 20.06 | 20.23 | 20.04 | 20.21 | 196,632 | +0.10(+0.49%) |
Apr 13, 2011 | 20.12 | 20.14 | 20.07 | 20.11 | 78,783 | +0.03(+0.16%) |
Apr 12, 2011 | 20.06 | 20.10 | 19.97 | 20.08 | 193,901 | +0.04(+0.18%) |
Apr 11, 2011 | 20.10 | 20.13 | 20.04 | 20.04 | 353,478 | +0.05(+0.27%) |
Apr 08, 2011 | 20.18 | 20.18 | 19.92 | 19.99 | 2,060,138 | -0.10(-0.51%) |
Apr 07, 2011 | 20.17 | 20.17 | 20.01 | 20.09 | 44,103 | -0.05(-0.24%) |
Apr 06, 2011 | 20.23 | 20.23 | 20.12 | 20.14 | 53,850 | -0.00(-0.01%) |
Apr 05, 2011 | 20.09 | 20.18 | 20.09 | 20.14 | 53,189 | +0.03(+0.15%) |
Apr 04, 2011 | 20.09 | 20.13 | 20.07 | 20.11 | 32,326 | +0.05(+0.22%) |
Apr 01, 2011 | 20.05 | 20.14 | 19.99 | 20.07 | 47,333 | +0.14(+0.69%) |
Mar 31, 2011 | 19.95 | 20.00 | 19.92 | 19.93 | 229,694 | -0.03(-0.15%) |
Mar 30, 2011 | 19.90 | 19.98 | 19.89 | 19.96 | 349,434 | +0.14(+0.73%) |
Mar 29, 2011 | 19.69 | 19.82 | 19.69 | 19.82 | 28,488 | +0.09(+0.47%) |
Mar 28, 2011 | 19.82 | 19.85 | 19.72 | 19.72 | 88,878 | -0.04(-0.18%) |
Mar 25, 2011 | 19.71 | 19.83 | 19.71 | 19.76 | 62,922 | +0.00(+0.00%) |
Mar 24, 2011 | 19.64 | 19.78 | 19.63 | 19.76 | 53,205 | +0.19(+0.95%) |
Mar 23, 2011 | 19.44 | 19.60 | 19.39 | 19.57 | 33,493 | +0.08(+0.43%) |
Mar 22, 2011 | 19.54 | 19.56 | 19.48 | 19.49 | 43,918 | -0.04(-0.22%) |
Mar 21, 2011 | 19.56 | 19.57 | 19.52 | 19.53 | 41,485 | +0.27(+1.42%) |
Mar 18, 2011 | 19.31 | 19.31 | 19.21 | 19.26 | 131,981 | +0.08(+0.42%) |
Mar 17, 2011 | 19.35 | 19.52 | 19.15 | 19.18 | 58,677 | +0.11(+0.57%) |
Mar 16, 2011 | 19.28 | 19.40 | 18.97 | 19.07 | 94,424 | -0.30(-1.55%) |
Mar 15, 2011 | 19.28 | 19.41 | 19.27 | 19.37 | 78,939 | -0.17(-0.86%) |
Mar 14, 2011 | 19.55 | 19.60 | 19.42 | 19.54 | 88,922 | -0.14(-0.73%) |
Mar 11, 2011 | 19.55 | 19.72 | 19.53 | 19.68 | 87,946 | +0.03(+0.15%) |
Mar 10, 2011 | 19.73 | 19.76 | 19.64 | 19.65 | 262,485 | -0.17(-0.83%) |
Mar 09, 2011 | 19.70 | 19.83 | 19.70 | 19.82 | 19,795 | +0.04(+0.19%) |
Mar 08, 2011 | 19.53 | 19.80 | 19.53 | 19.78 | 98,964 | +0.21(+1.07%) |
Mar 07, 2011 | 19.72 | 19.73 | 19.50 | 19.57 | 55,432 | -0.11(-0.55%) |
Mar 04, 2011 | 19.75 | 19.79 | 19.56 | 19.68 | 61,660 | -0.09(-0.44%) |
Mar 03, 2011 | 19.67 | 19.80 | 19.67 | 19.76 | 95,822 | +0.24(+1.25%) |
Mar 02, 2011 | 19.46 | 19.60 | 19.46 | 19.52 | 36,016 | +0.02(+0.12%) |
Mar 01, 2011 | 19.70 | 19.81 | 19.50 | 19.50 | 841,008 | -0.21(-1.04%) |
Feb 28, 2011 | 19.73 | 19.79 | 19.68 | 19.70 | 49,543 | +0.04(+0.20%) |
Feb 25, 2011 | 19.56 | 19.67 | 19.55 | 19.67 | 23,397 | +0.17(+0.86%) |
Feb 24, 2011 | 19.49 | 19.60 | 19.36 | 19.50 | 76,293 | -0.05(-0.26%) |
Feb 23, 2011 | 19.59 | 19.67 | 19.48 | 19.55 | 68,853 | -0.11(-0.55%) |
Feb 22, 2011 | 19.66 | 19.82 | 19.63 | 19.66 | 50,422 | -0.20(-1.00%) |
Feb 18, 2011 | 19.94 | 19.94 | 19.79 | 19.85 | 94,208 | +0.02(+0.12%) |
Feb 17, 2011 | 19.67 | 19.84 | 19.66 | 19.83 | 47,107 | +0.15(+0.75%) |
Feb 16, 2011 | 19.65 | 19.72 | 19.64 | 19.68 | 52,343 | +0.07(+0.37%) |
Feb 15, 2011 | 19.64 | 19.65 | 19.56 | 19.61 | 74,535 | -0.05(-0.26%) |
Feb 14, 2011 | 19.72 | 19.99 | 19.63 | 19.66 | 77,621 | -0.06(-0.32%) |
Feb 11, 2011 | 19.50 | 19.75 | 19.50 | 19.73 | 1,914,379 | +0.20(+1.03%) |
Feb 10, 2011 | 19.54 | 19.57 | 19.46 | 19.52 | 154,883 | -0.10(-0.51%) |
Feb 09, 2011 | 19.58 | 19.66 | 19.56 | 19.62 | 59,882 | +0.03(+0.17%) |
Feb 08, 2011 | 19.48 | 19.59 | 19.47 | 19.59 | 479,298 | +0.12(+0.63%) |
Feb 07, 2011 | 19.44 | 19.53 | 19.40 | 19.47 | 33,516 | +0.10(+0.53%) |
Feb 04, 2011 | 19.24 | 19.37 | 19.21 | 19.37 | 73,600 | +0.14(+0.75%) |
Feb 03, 2011 | 19.09 | 19.24 | 19.09 | 19.22 | 108,141 | +0.10(+0.52%) |
Feb 02, 2011 | 19.16 | 19.18 | 19.06 | 19.12 | 807,931 | -0.08(-0.41%) |