Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.57 | 24.71 | 24.05 | 24.12 | 478,171 | -0.85(-3.41%) |
Apr 28, 2011 | 24.91 | 26.06 | 24.85 | 24.97 | 788,036 | -0.13(-0.51%) |
Apr 27, 2011 | 25.01 | 25.12 | 24.49 | 25.10 | 361,516 | -0.01(-0.06%) |
Apr 26, 2011 | 25.23 | 25.35 | 24.98 | 25.11 | 171,882 | +0.01(+0.03%) |
Apr 25, 2011 | 25.28 | 25.38 | 24.94 | 25.10 | 133,107 | +0.09(+0.36%) |
Apr 21, 2011 | 25.13 | 25.18 | 24.89 | 25.02 | 201,899 | +0.00(+0.00%) |
Apr 20, 2011 | 24.43 | 25.07 | 24.40 | 25.02 | 514,421 | +0.77(+3.17%) |
Apr 19, 2011 | 23.94 | 24.31 | 23.94 | 24.25 | 194,050 | +0.43(+1.82%) |
Apr 18, 2011 | 23.75 | 23.84 | 23.39 | 23.81 | 243,243 | -0.01(-0.03%) |
Apr 15, 2011 | 23.68 | 23.89 | 23.58 | 23.82 | 213,742 | +0.03(+0.13%) |
Apr 14, 2011 | 23.48 | 23.87 | 23.39 | 23.79 | 166,844 | +0.09(+0.38%) |
Apr 13, 2011 | 23.75 | 23.87 | 23.57 | 23.70 | 432,897 | +0.24(+1.02%) |
Apr 12, 2011 | 23.48 | 23.58 | 23.32 | 23.46 | 443,277 | -0.23(-0.98%) |
Apr 11, 2011 | 23.89 | 23.89 | 23.53 | 23.69 | 363,497 | -0.01(-0.03%) |
Apr 08, 2011 | 23.72 | 23.80 | 23.55 | 23.70 | 219,536 | +0.16(+0.70%) |
Apr 07, 2011 | 23.47 | 23.67 | 23.40 | 23.54 | 228,944 | +0.07(+0.32%) |
Apr 06, 2011 | 23.65 | 23.74 | 23.22 | 23.46 | 178,483 | -0.05(-0.22%) |
Apr 05, 2011 | 23.84 | 23.98 | 23.41 | 23.51 | 311,231 | -0.36(-1.50%) |
Apr 04, 2011 | 23.69 | 24.02 | 23.63 | 23.87 | 455,388 | +0.30(+1.27%) |
Apr 01, 2011 | 23.54 | 23.80 | 23.32 | 23.57 | 580,997 | +0.25(+1.09%) |
Mar 31, 2011 | 23.50 | 23.58 | 23.22 | 23.32 | 301,736 | -0.13(-0.54%) |
Mar 30, 2011 | 23.45 | 23.63 | 23.14 | 23.45 | 435,066 | +0.43(+1.88%) |
Mar 29, 2011 | 22.68 | 23.06 | 22.61 | 23.01 | 387,707 | +0.31(+1.35%) |
Mar 28, 2011 | 22.48 | 22.76 | 22.48 | 22.71 | 312,209 | +0.15(+0.66%) |
Mar 25, 2011 | 22.48 | 22.75 | 22.48 | 22.56 | 261,403 | +0.03(+0.13%) |
Mar 24, 2011 | 22.25 | 22.57 | 22.22 | 22.53 | 411,932 | +0.41(+1.86%) |
Mar 23, 2011 | 22.07 | 22.24 | 21.96 | 22.12 | 173,893 | +0.07(+0.30%) |
Mar 22, 2011 | 22.11 | 22.18 | 22.01 | 22.05 | 651,874 | +0.01(+0.03%) |
Mar 21, 2011 | 22.19 | 22.24 | 21.96 | 22.04 | 302,894 | +0.37(+1.69%) |
Mar 18, 2011 | 21.49 | 21.83 | 21.45 | 21.68 | 312,929 | +0.49(+2.29%) |
Mar 17, 2011 | 21.02 | 21.28 | 20.90 | 21.19 | 368,899 | +0.50(+2.42%) |
Mar 16, 2011 | 20.45 | 21.12 | 20.38 | 20.69 | 630,560 | +0.13(+0.65%) |
Mar 15, 2011 | 20.64 | 20.81 | 20.09 | 20.56 | 654,209 | -0.67(-3.15%) |
Mar 14, 2011 | 20.93 | 21.26 | 20.90 | 21.23 | 206,051 | +0.14(+0.67%) |
Mar 11, 2011 | 21.10 | 21.23 | 20.89 | 21.08 | 300,536 | -0.27(-1.29%) |
Mar 10, 2011 | 21.46 | 21.46 | 20.59 | 21.36 | 606,997 | -0.41(-1.88%) |
Mar 09, 2011 | 22.00 | 22.17 | 21.71 | 21.77 | 877,889 | -0.26(-1.18%) |
Mar 08, 2011 | 22.21 | 22.21 | 21.65 | 22.03 | 694,110 | -0.23(-1.03%) |
Mar 07, 2011 | 22.15 | 22.51 | 21.98 | 22.26 | 949,192 | +0.15(+0.67%) |
Mar 04, 2011 | 21.52 | 22.20 | 21.42 | 22.11 | 709,478 | +0.68(+3.19%) |
Mar 03, 2011 | 21.22 | 21.52 | 21.08 | 21.43 | 388,220 | +0.39(+1.84%) |
Mar 02, 2011 | 20.97 | 21.28 | 20.97 | 21.04 | 473,480 | +0.00(+0.00%) |
Mar 01, 2011 | 21.66 | 21.66 | 20.98 | 21.04 | 1,246,723 | -0.57(-2.65%) |
Feb 28, 2011 | 21.51 | 21.73 | 21.43 | 21.61 | 218,209 | +0.29(+1.36%) |
Feb 25, 2011 | 21.08 | 21.37 | 21.08 | 21.32 | 170,482 | +0.36(+1.70%) |
Feb 24, 2011 | 21.23 | 21.36 | 20.81 | 20.97 | 293,703 | -0.19(-0.91%) |
Feb 23, 2011 | 21.00 | 21.28 | 20.92 | 21.16 | 540,778 | +0.14(+0.67%) |
Feb 22, 2011 | 21.21 | 21.46 | 20.83 | 21.02 | 343,349 | -0.52(-2.41%) |
Feb 18, 2011 | 21.34 | 21.62 | 21.29 | 21.54 | 669,621 | +0.18(+0.83%) |
Feb 17, 2011 | 21.26 | 21.39 | 21.23 | 21.36 | 259,941 | -0.01(-0.04%) |
Feb 16, 2011 | 21.57 | 21.72 | 21.17 | 21.37 | 247,465 | -0.17(-0.79%) |
Feb 15, 2011 | 21.57 | 21.76 | 21.42 | 21.54 | 313,795 | -0.07(-0.31%) |
Feb 14, 2011 | 21.37 | 21.77 | 21.37 | 21.60 | 285,330 | +0.10(+0.48%) |
Feb 11, 2011 | 21.16 | 21.58 | 21.14 | 21.50 | 165,672 | +0.23(+1.08%) |
Feb 10, 2011 | 21.22 | 21.46 | 20.91 | 21.27 | 395,014 | -0.15(-0.69%) |
Feb 09, 2011 | 21.09 | 21.69 | 21.04 | 21.42 | 646,802 | +0.28(+1.34%) |
Feb 08, 2011 | 21.10 | 21.34 | 21.07 | 21.14 | 187,288 | -0.04(-0.18%) |
Feb 07, 2011 | 21.10 | 21.25 | 21.02 | 21.17 | 511,986 | +0.10(+0.46%) |
Feb 04, 2011 | 21.19 | 21.34 | 20.97 | 21.08 | 374,482 | -0.01(-0.07%) |
Feb 03, 2011 | 21.05 | 21.24 | 20.89 | 21.09 | 253,511 | +0.00(+0.00%) |
Feb 02, 2011 | 21.10 | 21.17 | 20.85 | 21.09 | 562,273 | -0.09(-0.42%) |