Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.39 | 22.59 | 22.06 | 22.24 | 93,588 | -0.04(-0.18%) |
Apr 28, 2011 | 22.06 | 22.32 | 22.06 | 22.28 | 17,550 | +0.14(+0.65%) |
Apr 27, 2011 | 22.18 | 22.28 | 21.93 | 22.14 | 31,921 | -0.03(-0.12%) |
Apr 26, 2011 | 22.26 | 22.67 | 22.03 | 22.16 | 45,488 | -0.05(-0.21%) |
Apr 25, 2011 | 22.26 | 22.49 | 22.12 | 22.21 | 30,256 | -0.08(-0.35%) |
Apr 21, 2011 | 22.47 | 22.47 | 22.07 | 22.29 | 51,102 | -0.06(-0.26%) |
Apr 20, 2011 | 22.58 | 22.61 | 22.11 | 22.35 | 44,220 | +0.05(+0.23%) |
Apr 19, 2011 | 22.60 | 22.60 | 22.24 | 22.30 | 123,755 | -0.19(-0.84%) |
Apr 18, 2011 | 22.45 | 22.61 | 22.41 | 22.48 | 61,479 | -0.25(-1.12%) |
Apr 15, 2011 | 22.54 | 22.81 | 22.35 | 22.74 | 84,632 | +0.28(+1.25%) |
Apr 14, 2011 | 22.03 | 22.46 | 22.03 | 22.46 | 63,086 | +0.28(+1.26%) |
Apr 13, 2011 | 22.54 | 22.54 | 22.10 | 22.18 | 92,775 | -0.24(-1.08%) |
Apr 12, 2011 | 22.69 | 22.86 | 22.41 | 22.42 | 48,782 | -0.36(-1.56%) |
Apr 11, 2011 | 22.79 | 23.03 | 22.54 | 22.77 | 48,318 | -0.04(-0.17%) |
Apr 08, 2011 | 23.38 | 23.38 | 22.81 | 22.81 | 30,012 | -0.39(-1.70%) |
Apr 07, 2011 | 23.45 | 23.45 | 23.10 | 23.21 | 58,507 | -0.28(-1.21%) |
Apr 06, 2011 | 23.25 | 23.56 | 23.12 | 23.49 | 48,154 | +0.41(+1.79%) |
Apr 05, 2011 | 23.23 | 23.46 | 23.03 | 23.08 | 211,888 | -0.23(-1.00%) |
Apr 04, 2011 | 23.04 | 23.34 | 23.04 | 23.31 | 94,947 | +0.36(+1.55%) |
Apr 01, 2011 | 22.99 | 23.09 | 22.82 | 22.96 | 79,767 | +0.12(+0.51%) |
Mar 31, 2011 | 22.61 | 22.91 | 22.53 | 22.84 | 67,057 | +0.17(+0.77%) |
Mar 30, 2011 | 22.66 | 22.79 | 22.33 | 22.66 | 74,949 | +0.29(+1.30%) |
Mar 29, 2011 | 22.34 | 22.52 | 22.21 | 22.37 | 32,531 | +0.23(+1.02%) |
Mar 28, 2011 | 22.34 | 22.45 | 22.14 | 22.15 | 40,549 | -0.06(-0.26%) |
Mar 25, 2011 | 22.63 | 22.92 | 22.17 | 22.21 | 82,770 | -0.28(-1.24%) |
Mar 24, 2011 | 22.26 | 22.68 | 22.26 | 22.48 | 45,901 | -0.01(-0.03%) |
Mar 23, 2011 | 22.59 | 22.73 | 22.24 | 22.49 | 141,458 | -0.15(-0.68%) |
Mar 22, 2011 | 22.83 | 23.05 | 22.63 | 22.65 | 58,042 | -0.19(-0.82%) |
Mar 21, 2011 | 22.72 | 22.84 | 22.46 | 22.83 | 65,111 | +0.42(+1.87%) |
Mar 18, 2011 | 22.24 | 22.42 | 22.10 | 22.41 | 160,429 | +0.34(+1.55%) |
Mar 17, 2011 | 22.19 | 22.20 | 21.91 | 22.07 | 83,996 | +0.21(+0.98%) |
Mar 16, 2011 | 22.15 | 22.16 | 21.83 | 21.86 | 120,130 | -0.30(-1.34%) |
Mar 15, 2011 | 21.65 | 22.32 | 21.65 | 22.15 | 126,729 | +0.05(+0.20%) |
Mar 14, 2011 | 21.97 | 22.30 | 21.83 | 22.11 | 76,119 | -0.02(-0.09%) |
Mar 11, 2011 | 21.83 | 22.31 | 21.83 | 22.13 | 83,057 | +0.29(+1.33%) |
Mar 10, 2011 | 22.08 | 22.17 | 21.72 | 21.84 | 99,104 | -0.47(-2.11%) |
Mar 09, 2011 | 22.43 | 22.50 | 22.21 | 22.31 | 42,023 | -0.10(-0.43%) |
Mar 08, 2011 | 22.10 | 22.72 | 22.10 | 22.41 | 89,582 | +0.36(+1.64%) |
Mar 07, 2011 | 22.41 | 22.52 | 21.83 | 22.04 | 61,944 | -0.21(-0.93%) |
Mar 04, 2011 | 22.55 | 22.55 | 22.05 | 22.25 | 63,117 | -0.32(-1.40%) |
Mar 03, 2011 | 22.43 | 22.74 | 22.39 | 22.57 | 57,158 | +0.38(+1.72%) |
Mar 02, 2011 | 22.01 | 22.36 | 21.83 | 22.19 | 102,615 | +0.14(+0.61%) |
Mar 01, 2011 | 22.19 | 22.42 | 21.91 | 22.05 | 373,802 | -0.07(-0.32%) |
Feb 28, 2011 | 22.41 | 22.59 | 21.95 | 22.12 | 172,607 | -0.09(-0.41%) |
Feb 25, 2011 | 21.92 | 22.26 | 21.83 | 22.21 | 80,271 | +0.32(+1.48%) |
Feb 24, 2011 | 21.92 | 22.08 | 21.59 | 21.89 | 154,951 | +0.06(+0.30%) |
Feb 23, 2011 | 22.17 | 22.32 | 21.81 | 21.83 | 142,361 | -0.28(-1.29%) |
Feb 22, 2011 | 22.33 | 22.55 | 22.01 | 22.11 | 136,835 | -0.48(-2.14%) |
Feb 18, 2011 | 22.65 | 22.94 | 22.54 | 22.59 | 106,111 | +0.05(+0.23%) |
Feb 17, 2011 | 22.65 | 22.73 | 22.13 | 22.54 | 95,075 | -0.13(-0.57%) |
Feb 16, 2011 | 22.46 | 22.89 | 22.46 | 22.67 | 112,056 | +0.22(+0.98%) |
Feb 15, 2011 | 22.96 | 23.05 | 22.43 | 22.45 | 147,145 | -0.57(-2.47%) |
Feb 14, 2011 | 22.97 | 23.09 | 22.81 | 23.02 | 37,852 | -0.01(-0.06%) |
Feb 11, 2011 | 22.53 | 23.04 | 22.48 | 23.03 | 109,458 | +0.45(+1.97%) |
Feb 10, 2011 | 22.69 | 22.89 | 22.53 | 22.59 | 103,060 | -0.23(-0.99%) |
Feb 09, 2011 | 22.75 | 22.96 | 22.61 | 22.81 | 91,995 | -0.07(-0.31%) |
Feb 08, 2011 | 23.16 | 23.19 | 22.65 | 22.88 | 133,756 | -0.39(-1.67%) |
Feb 07, 2011 | 22.93 | 23.48 | 22.90 | 23.27 | 122,437 | +0.32(+1.41%) |
Feb 04, 2011 | 22.69 | 23.00 | 22.41 | 22.95 | 118,978 | +0.19(+0.82%) |
Feb 03, 2011 | 22.79 | 22.79 | 22.33 | 22.76 | 104,089 | +0.01(+0.03%) |
Feb 02, 2011 | 22.95 | 23.13 | 22.43 | 22.76 | 156,002 | -0.35(-1.51%) |