Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.75 | 21.95 | 21.74 | 21.95 | 1,299 | -0.93(-4.06%) |
Apr 28, 2011 | 22.74 | 22.88 | 22.74 | 22.88 | 10,279 | -0.10(-0.44%) |
Apr 27, 2011 | 22.24 | 22.99 | 22.24 | 22.98 | 8,189 | +1.04(+4.74%) |
Apr 26, 2011 | 22.01 | 22.01 | 21.90 | 21.94 | 1,780 | +0.26(+1.20%) |
Apr 25, 2011 | 21.64 | 21.82 | 21.64 | 21.68 | 6,922 | -0.05(-0.23%) |
Apr 21, 2011 | 21.79 | 21.79 | 21.67 | 21.73 | 10,949 | -0.02(-0.09%) |
Apr 20, 2011 | 21.70 | 21.75 | 21.60 | 21.75 | 1,389 | +0.65(+3.08%) |
Apr 19, 2011 | 21.14 | 21.16 | 20.96 | 21.10 | 1,731 | +0.23(+1.10%) |
Apr 18, 2011 | 20.95 | 21.07 | 20.63 | 20.87 | 19,621 | -0.78(-3.60%) |
Apr 15, 2011 | 21.62 | 21.74 | 21.55 | 21.65 | 126,859 | -0.14(-0.64%) |
Apr 14, 2011 | 21.61 | 21.80 | 21.60 | 21.79 | 2,708 | +0.13(+0.60%) |
Apr 13, 2011 | 21.67 | 21.86 | 21.55 | 21.66 | 5,300 | +0.13(+0.60%) |
Apr 12, 2011 | 21.35 | 21.58 | 21.35 | 21.53 | 903 | +0.76(+3.66%) |
Apr 11, 2011 | 21.02 | 21.02 | 20.76 | 20.77 | 2,627 | -0.29(-1.38%) |
Apr 08, 2011 | 21.14 | 21.25 | 20.99 | 21.06 | 2,932 | -0.19(-0.89%) |
Apr 07, 2011 | 21.22 | 21.28 | 21.10 | 21.25 | 3,759 | -0.16(-0.75%) |
Apr 06, 2011 | 21.31 | 21.45 | 21.30 | 21.41 | 3,451 | +0.48(+2.29%) |
Apr 05, 2011 | 20.70 | 20.93 | 20.66 | 20.93 | 765 | -0.22(-1.04%) |
Apr 04, 2011 | 21.22 | 21.22 | 21.02 | 21.15 | 1,534 | -0.05(-0.24%) |
Apr 01, 2011 | 21.19 | 21.20 | 21.19 | 21.20 | 287 | -0.06(-0.28%) |
Mar 31, 2011 | 21.30 | 21.30 | 21.13 | 21.26 | 6,736 | -0.06(-0.28%) |
Mar 30, 2011 | 21.32 | 21.32 | 21.32 | 21.32 | 5,181 | +0.15(+0.71%) |
Mar 29, 2011 | 20.96 | 21.17 | 20.96 | 21.17 | 6,625 | +0.46(+2.22%) |
Mar 28, 2011 | 20.85 | 20.85 | 20.70 | 20.71 | 6,185 | +0.06(+0.29%) |
Mar 25, 2011 | 20.78 | 20.90 | 20.65 | 20.65 | 4,368 | -0.06(-0.29%) |
Mar 24, 2011 | 20.67 | 20.84 | 20.49 | 20.71 | 5,120 | +0.59(+2.93%) |
Mar 23, 2011 | 20.06 | 20.18 | 20.02 | 20.12 | 6,327 | -0.13(-0.64%) |
Mar 22, 2011 | 20.41 | 20.41 | 20.14 | 20.25 | 17,226 | -0.14(-0.69%) |
Mar 21, 2011 | 20.29 | 20.45 | 20.25 | 20.39 | 29,828 | +0.87(+4.46%) |
Mar 18, 2011 | 19.68 | 19.70 | 19.51 | 19.52 | 60,002 | +0.40(+2.09%) |
Mar 17, 2011 | 19.17 | 19.33 | 19.08 | 19.12 | 178,826 | +0.45(+2.41%) |
Mar 16, 2011 | 19.22 | 19.27 | 18.67 | 18.67 | 198,666 | -0.93(-4.74%) |
Mar 15, 2011 | 19.43 | 19.60 | 19.37 | 19.60 | 2,394 | -1.10(-5.31%) |
Mar 14, 2011 | 20.75 | 20.80 | 20.55 | 20.70 | 65,036 | +0.10(+0.49%) |
Mar 11, 2011 | 20.39 | 20.67 | 20.39 | 20.60 | 136,239 | +0.03(+0.15%) |
Mar 10, 2011 | 20.49 | 20.72 | 20.49 | 20.57 | 11,013 | -0.23(-1.11%) |
Mar 09, 2011 | 20.82 | 20.88 | 20.77 | 20.80 | 83,909 | +0.50(+2.46%) |
Mar 08, 2011 | 19.95 | 20.35 | 19.95 | 20.30 | 2,797 | +0.18(+0.89%) |
Mar 07, 2011 | 20.28 | 20.45 | 20.04 | 20.12 | 36,338 | -0.08(-0.40%) |
Mar 04, 2011 | 20.27 | 20.28 | 20.05 | 20.20 | 96,097 | -0.61(-2.93%) |
Mar 03, 2011 | 20.62 | 20.81 | 20.50 | 20.81 | 8,210 | +0.82(+4.10%) |
Mar 02, 2011 | 20.00 | 20.14 | 19.84 | 19.99 | 33,249 | -0.04(-0.20%) |
Mar 01, 2011 | 20.44 | 20.44 | 20.02 | 20.03 | 8,132 | -0.33(-1.62%) |
Feb 28, 2011 | 20.63 | 20.67 | 20.32 | 20.36 | 3,060 | +0.14(+0.69%) |
Feb 25, 2011 | 20.23 | 20.29 | 20.12 | 20.22 | 43,284 | +0.09(+0.45%) |
Feb 24, 2011 | 20.07 | 20.19 | 19.86 | 20.13 | 30,854 | -0.26(-1.28%) |
Feb 23, 2011 | 20.48 | 20.60 | 20.35 | 20.39 | 6,932 | -0.15(-0.73%) |
Feb 22, 2011 | 20.88 | 20.88 | 20.53 | 20.54 | 8,939 | -0.75(-3.52%) |
Feb 18, 2011 | 21.22 | 21.40 | 21.18 | 21.29 | 192,990 | +0.18(+0.85%) |
Feb 17, 2011 | 21.12 | 21.20 | 21.06 | 21.11 | 9,280 | -0.25(-1.17%) |
Feb 16, 2011 | 21.25 | 21.47 | 21.25 | 21.36 | 4,554 | +0.18(+0.85%) |
Feb 15, 2011 | 21.04 | 21.25 | 20.98 | 21.18 | 7,661 | +0.23(+1.10%) |
Feb 14, 2011 | 20.77 | 20.95 | 20.77 | 20.95 | 6,638 | -0.16(-0.76%) |
Feb 11, 2011 | 21.08 | 21.20 | 21.04 | 21.11 | 116,467 | +0.12(+0.57%) |
Feb 10, 2011 | 20.93 | 21.12 | 20.90 | 20.99 | 10,633 | -0.72(-3.32%) |
Feb 09, 2011 | 21.62 | 21.74 | 21.62 | 21.71 | 16,533 | +0.10(+0.46%) |
Feb 08, 2011 | 21.56 | 21.79 | 21.47 | 21.61 | 6,629 | +0.36(+1.69%) |
Feb 07, 2011 | 21.15 | 21.30 | 21.15 | 21.25 | 5,099 | +0.50(+2.41%) |
Feb 04, 2011 | 20.78 | 20.84 | 20.68 | 20.75 | 10,619 | -0.25(-1.19%) |
Feb 03, 2011 | 20.85 | 21.00 | 20.80 | 21.00 | 20,529 | -0.19(-0.90%) |
Feb 02, 2011 | 21.08 | 21.20 | 21.06 | 21.19 | 6,057 | -0.28(-1.30%) |