Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.38 | 21.53 | 21.26 | 21.27 | 4,950,252 | -0.18(-0.85%) |
Apr 28, 2011 | 21.61 | 21.70 | 21.40 | 21.45 | 2,837,048 | -0.13(-0.60%) |
Apr 27, 2011 | 21.39 | 21.71 | 21.33 | 21.58 | 4,802,679 | +0.26(+1.24%) |
Apr 26, 2011 | 21.13 | 21.34 | 21.04 | 21.31 | 3,655,643 | +0.26(+1.25%) |
Apr 25, 2011 | 21.02 | 21.07 | 20.85 | 21.05 | 2,659,158 | +0.04(+0.18%) |
Apr 21, 2011 | 21.04 | 21.15 | 20.92 | 21.01 | 3,257,456 | -0.03(-0.15%) |
Apr 20, 2011 | 20.80 | 21.11 | 20.80 | 21.04 | 3,366,794 | +0.48(+2.35%) |
Apr 19, 2011 | 20.65 | 20.67 | 20.48 | 20.56 | 3,286,977 | -0.03(-0.12%) |
Apr 18, 2011 | 20.63 | 20.64 | 20.37 | 20.59 | 3,383,660 | -0.28(-1.33%) |
Apr 15, 2011 | 20.93 | 20.93 | 20.64 | 20.86 | 3,270,647 | -0.01(-0.03%) |
Apr 14, 2011 | 20.70 | 20.89 | 20.55 | 20.87 | 2,753,816 | +0.03(+0.15%) |
Apr 13, 2011 | 20.85 | 20.92 | 20.70 | 20.84 | 3,375,260 | +0.05(+0.25%) |
Apr 12, 2011 | 20.69 | 20.82 | 20.63 | 20.79 | 3,198,049 | -0.02(-0.09%) |
Apr 11, 2011 | 20.65 | 20.91 | 20.63 | 20.81 | 3,037,252 | +0.22(+1.06%) |
Apr 08, 2011 | 20.81 | 20.84 | 20.41 | 20.59 | 3,174,150 | -0.15(-0.75%) |
Apr 07, 2011 | 20.70 | 20.90 | 20.63 | 20.74 | 4,488,384 | +0.05(+0.25%) |
Apr 06, 2011 | 20.74 | 20.76 | 20.52 | 20.69 | 3,290,582 | +0.10(+0.47%) |
Apr 05, 2011 | 20.61 | 20.70 | 20.37 | 20.59 | 3,687,143 | -0.06(-0.31%) |
Apr 04, 2011 | 20.59 | 20.66 | 20.48 | 20.66 | 3,664,677 | +0.15(+0.75%) |
Apr 01, 2011 | 20.22 | 20.61 | 20.22 | 20.50 | 5,971,392 | +0.29(+1.42%) |
Mar 31, 2011 | 20.15 | 20.32 | 20.14 | 20.22 | 3,513,747 | +0.05(+0.24%) |
Mar 30, 2011 | 20.17 | 20.31 | 20.10 | 20.17 | 2,602,433 | +0.10(+0.48%) |
Mar 29, 2011 | 19.93 | 20.16 | 19.84 | 20.07 | 3,505,182 | +0.15(+0.74%) |
Mar 28, 2011 | 20.02 | 20.08 | 19.84 | 19.92 | 3,520,023 | -0.06(-0.29%) |
Mar 25, 2011 | 20.05 | 20.05 | 19.88 | 19.98 | 5,086,732 | +0.04(+0.19%) |
Mar 24, 2011 | 20.48 | 20.54 | 19.81 | 19.94 | 9,475,533 | -0.82(-3.97%) |
Mar 23, 2011 | 20.56 | 20.87 | 20.32 | 20.77 | 4,978,085 | +0.20(+0.99%) |
Mar 22, 2011 | 20.72 | 20.72 | 20.49 | 20.56 | 4,122,803 | -0.16(-0.76%) |
Mar 21, 2011 | 20.67 | 20.77 | 20.57 | 20.72 | 3,323,444 | +0.37(+1.80%) |
Mar 18, 2011 | 20.48 | 20.57 | 20.32 | 20.36 | 7,470,820 | +0.06(+0.32%) |
Mar 17, 2011 | 20.57 | 20.57 | 20.16 | 20.29 | 6,006,873 | -0.02(-0.10%) |
Mar 16, 2011 | 20.54 | 20.74 | 20.22 | 20.31 | 6,798,897 | -0.32(-1.53%) |
Mar 15, 2011 | 20.73 | 21.04 | 20.59 | 20.63 | 8,101,173 | -0.62(-2.94%) |
Mar 14, 2011 | 21.24 | 21.36 | 21.11 | 21.25 | 5,367,828 | -0.14(-0.66%) |
Mar 11, 2011 | 21.46 | 21.59 | 21.21 | 21.39 | 3,639,614 | -0.17(-0.78%) |
Mar 10, 2011 | 21.51 | 21.68 | 21.44 | 21.56 | 4,306,893 | -0.19(-0.86%) |
Mar 09, 2011 | 21.59 | 21.84 | 21.45 | 21.75 | 3,327,800 | +0.06(+0.27%) |
Mar 08, 2011 | 21.32 | 21.74 | 21.26 | 21.69 | 4,154,234 | +0.40(+1.88%) |
Mar 07, 2011 | 21.49 | 21.57 | 21.03 | 21.29 | 2,644,861 | -0.16(-0.75%) |
Mar 04, 2011 | 21.50 | 21.57 | 21.26 | 21.45 | 2,154,610 | -0.10(-0.45%) |
Mar 03, 2011 | 21.42 | 21.68 | 21.39 | 21.55 | 2,165,264 | +0.30(+1.39%) |
Mar 02, 2011 | 21.13 | 21.35 | 21.07 | 21.25 | 2,174,107 | +0.08(+0.40%) |
Mar 01, 2011 | 21.74 | 21.75 | 21.06 | 21.17 | 3,873,612 | -0.50(-2.29%) |
Feb 28, 2011 | 21.33 | 21.69 | 21.32 | 21.66 | 3,371,689 | +0.36(+1.70%) |
Feb 25, 2011 | 21.04 | 21.36 | 21.03 | 21.30 | 2,175,026 | +0.34(+1.62%) |
Feb 24, 2011 | 20.96 | 21.06 | 20.74 | 20.96 | 2,751,475 | +0.03(+0.15%) |
Feb 23, 2011 | 21.21 | 21.23 | 20.81 | 20.93 | 3,767,901 | -0.28(-1.34%) |
Feb 22, 2011 | 21.50 | 21.64 | 21.10 | 21.21 | 3,897,578 | -0.43(-2.00%) |
Feb 18, 2011 | 21.53 | 21.70 | 21.41 | 21.64 | 2,938,313 | +0.10(+0.46%) |
Feb 17, 2011 | 21.23 | 21.59 | 21.22 | 21.55 | 2,228,730 | +0.23(+1.06%) |
Feb 16, 2011 | 21.41 | 21.41 | 21.22 | 21.32 | 3,263,368 | -0.03(-0.12%) |
Feb 15, 2011 | 21.37 | 21.41 | 21.24 | 21.35 | 2,054,564 | -0.02(-0.09%) |
Feb 14, 2011 | 21.42 | 21.48 | 21.25 | 21.37 | 2,200,194 | -0.10(-0.48%) |
Feb 11, 2011 | 21.39 | 21.50 | 21.20 | 21.47 | 2,318,740 | +0.02(+0.09%) |
Feb 10, 2011 | 21.25 | 21.45 | 21.22 | 21.45 | 3,214,655 | +0.19(+0.91%) |
Feb 09, 2011 | 21.42 | 21.48 | 21.21 | 21.26 | 2,845,238 | -0.26(-1.23%) |
Feb 08, 2011 | 21.43 | 21.57 | 21.34 | 21.52 | 2,356,718 | +0.07(+0.35%) |
Feb 07, 2011 | 21.44 | 21.53 | 21.35 | 21.45 | 4,218,566 | +0.02(+0.11%) |
Feb 04, 2011 | 21.30 | 21.46 | 21.12 | 21.42 | 3,618,571 | +0.16(+0.76%) |
Feb 03, 2011 | 21.09 | 21.31 | 20.95 | 21.26 | 2,650,154 | +0.09(+0.40%) |
Feb 02, 2011 | 21.02 | 21.24 | 21.01 | 21.18 | 2,611,960 | +0.09(+0.42%) |