Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.30 | 21.42 | 21.23 | 21.42 | 1,241,914 | +0.05(+0.24%) |
Apr 28, 2011 | 21.08 | 21.48 | 21.06 | 21.37 | 1,425,702 | +0.23(+1.08%) |
Apr 27, 2011 | 21.15 | 21.26 | 20.82 | 21.14 | 1,955,082 | +0.01(+0.06%) |
Apr 26, 2011 | 20.78 | 21.13 | 20.66 | 21.12 | 1,210,461 | +0.39(+1.90%) |
Apr 25, 2011 | 20.83 | 20.86 | 20.67 | 20.73 | 787,183 | -0.11(-0.55%) |
Apr 21, 2011 | 20.79 | 20.87 | 20.57 | 20.85 | 792,613 | +0.21(+1.01%) |
Apr 20, 2011 | 20.54 | 20.65 | 20.39 | 20.64 | 1,488,415 | +0.32(+1.56%) |
Apr 19, 2011 | 20.27 | 20.46 | 20.18 | 20.32 | 1,614,880 | +0.11(+0.53%) |
Apr 18, 2011 | 19.75 | 20.22 | 19.75 | 20.21 | 1,102,630 | +0.19(+0.95%) |
Apr 15, 2011 | 20.03 | 20.14 | 19.88 | 20.02 | 1,076,083 | -0.08(-0.38%) |
Apr 14, 2011 | 19.79 | 20.16 | 19.77 | 20.10 | 1,066,008 | +0.18(+0.89%) |
Apr 13, 2011 | 20.12 | 20.25 | 19.91 | 19.92 | 1,031,040 | -0.15(-0.73%) |
Apr 12, 2011 | 20.23 | 20.28 | 19.93 | 20.07 | 1,131,977 | -0.28(-1.37%) |
Apr 11, 2011 | 20.62 | 20.62 | 20.27 | 20.34 | 1,040,079 | -0.22(-1.08%) |
Apr 08, 2011 | 20.48 | 20.78 | 20.37 | 20.57 | 1,384,932 | +0.25(+1.25%) |
Apr 07, 2011 | 20.80 | 20.85 | 20.31 | 20.31 | 1,322,936 | -0.56(-2.68%) |
Apr 06, 2011 | 20.87 | 20.94 | 20.62 | 20.87 | 1,183,700 | +0.14(+0.67%) |
Apr 05, 2011 | 20.83 | 20.85 | 20.65 | 20.73 | 925,963 | -0.13(-0.61%) |
Apr 04, 2011 | 20.59 | 20.92 | 20.59 | 20.86 | 1,067,174 | +0.18(+0.89%) |
Apr 01, 2011 | 20.69 | 20.88 | 20.56 | 20.67 | 954,965 | +0.08(+0.37%) |
Mar 31, 2011 | 20.50 | 20.67 | 20.38 | 20.60 | 1,338,352 | +0.11(+0.56%) |
Mar 30, 2011 | 20.31 | 20.64 | 20.31 | 20.48 | 1,165,151 | +0.34(+1.70%) |
Mar 29, 2011 | 19.95 | 20.26 | 19.89 | 20.14 | 1,568,808 | +0.24(+1.21%) |
Mar 28, 2011 | 20.02 | 20.33 | 19.89 | 19.90 | 936,680 | -0.08(-0.38%) |
Mar 25, 2011 | 20.03 | 20.29 | 19.95 | 19.98 | 1,040,522 | -0.01(-0.06%) |
Mar 24, 2011 | 20.08 | 20.11 | 19.86 | 19.99 | 1,060,736 | +0.03(+0.16%) |
Mar 23, 2011 | 20.11 | 20.19 | 19.85 | 19.96 | 2,020,961 | -0.11(-0.57%) |
Mar 22, 2011 | 20.27 | 20.34 | 20.03 | 20.07 | 1,056,362 | -0.11(-0.53%) |
Mar 21, 2011 | 20.05 | 20.19 | 20.04 | 20.18 | 1,238,214 | +0.20(+0.98%) |
Mar 18, 2011 | 19.81 | 20.01 | 19.74 | 19.98 | 1,347,319 | +0.39(+2.01%) |
Mar 17, 2011 | 19.54 | 19.62 | 19.40 | 19.59 | 966,641 | +0.27(+1.38%) |
Mar 16, 2011 | 19.33 | 19.56 | 19.07 | 19.32 | 2,234,373 | -0.21(-1.07%) |
Mar 15, 2011 | 19.42 | 19.65 | 19.39 | 19.53 | 1,709,667 | -0.43(-2.13%) |
Mar 14, 2011 | 19.87 | 19.98 | 19.65 | 19.96 | 1,446,789 | -0.09(-0.44%) |
Mar 11, 2011 | 19.65 | 20.16 | 19.65 | 20.05 | 972,618 | +0.20(+1.02%) |
Mar 10, 2011 | 20.15 | 20.22 | 19.78 | 19.84 | 1,119,454 | -0.45(-2.22%) |
Mar 09, 2011 | 20.24 | 20.48 | 20.10 | 20.29 | 1,212,984 | -0.04(-0.22%) |
Mar 08, 2011 | 20.02 | 20.40 | 19.91 | 20.34 | 1,472,241 | +0.36(+1.78%) |
Mar 07, 2011 | 20.14 | 20.20 | 19.88 | 19.98 | 1,576,728 | -0.06(-0.32%) |
Mar 04, 2011 | 20.41 | 20.45 | 19.88 | 20.05 | 2,051,153 | -0.29(-1.40%) |
Mar 03, 2011 | 20.69 | 20.75 | 20.28 | 20.33 | 2,269,040 | -0.30(-1.48%) |
Mar 02, 2011 | 20.74 | 20.93 | 20.51 | 20.64 | 1,938,046 | -0.14(-0.67%) |
Mar 01, 2011 | 21.45 | 21.45 | 20.68 | 20.78 | 2,494,406 | -0.74(-3.42%) |
Feb 28, 2011 | 21.11 | 21.51 | 21.11 | 21.51 | 2,278,565 | +0.54(+2.57%) |
Feb 25, 2011 | 20.62 | 21.03 | 20.62 | 20.97 | 1,778,203 | +0.38(+1.85%) |
Feb 24, 2011 | 20.52 | 20.76 | 20.38 | 20.59 | 2,401,146 | +0.15(+0.75%) |
Feb 23, 2011 | 20.17 | 20.47 | 20.14 | 20.44 | 2,446,413 | +0.18(+0.88%) |
Feb 22, 2011 | 20.61 | 20.61 | 20.14 | 20.26 | 1,991,430 | -0.38(-1.84%) |
Feb 18, 2011 | 20.89 | 20.89 | 20.59 | 20.64 | 2,948,597 | +0.11(+0.52%) |
Feb 17, 2011 | 20.52 | 20.59 | 20.43 | 20.53 | 1,806,075 | +0.11(+0.56%) |
Feb 16, 2011 | 20.59 | 20.61 | 20.26 | 20.42 | 1,697,140 | -0.08(-0.40%) |
Feb 15, 2011 | 20.69 | 20.70 | 20.50 | 20.50 | 1,129,815 | -0.18(-0.86%) |
Feb 14, 2011 | 20.68 | 20.76 | 20.64 | 20.68 | 604,816 | -0.01(-0.03%) |
Feb 11, 2011 | 20.52 | 20.86 | 20.48 | 20.69 | 1,035,090 | +0.11(+0.52%) |
Feb 10, 2011 | 20.61 | 20.71 | 20.48 | 20.58 | 1,069,721 | -0.10(-0.46%) |
Feb 09, 2011 | 20.80 | 20.87 | 20.63 | 20.67 | 997,988 | -0.18(-0.85%) |
Feb 08, 2011 | 20.95 | 20.98 | 20.80 | 20.85 | 1,016,892 | -0.09(-0.42%) |
Feb 07, 2011 | 21.12 | 21.12 | 20.93 | 20.94 | 1,161,728 | -0.08(-0.36%) |
Feb 04, 2011 | 21.09 | 21.13 | 20.97 | 21.02 | 1,255,282 | +0.01(+0.03%) |
Feb 03, 2011 | 21.02 | 21.04 | 20.92 | 21.01 | 909,063 | +0.01(+0.03%) |
Feb 02, 2011 | 21.03 | 21.08 | 20.96 | 21.00 | 1,497,716 | +0.04(+0.18%) |