Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.45 | 21.54 | 21.21 | 21.30 | 6,366 | -0.12(-0.56%) |
Apr 28, 2011 | 21.27 | 21.60 | 21.18 | 21.42 | 6,409 | +0.42(+2.00%) |
Apr 27, 2011 | 21.12 | 21.27 | 20.88 | 21.00 | 7,892 | -0.03(-0.14%) |
Apr 26, 2011 | 21.45 | 21.69 | 21.03 | 21.03 | 8,603 | -0.33(-1.54%) |
Apr 25, 2011 | 21.60 | 21.75 | 21.36 | 21.36 | 6,811 | -0.09(-0.42%) |
Apr 21, 2011 | 21.30 | 21.45 | 21.27 | 21.45 | 5,220 | +0.39(+1.85%) |
Apr 20, 2011 | 21.03 | 21.42 | 20.85 | 21.06 | 8,137 | +0.36(+1.72%) |
Apr 19, 2011 | 20.85 | 20.85 | 20.19 | 20.70 | 15,765 | -0.15(-0.71%) |
Apr 18, 2011 | 21.00 | 21.27 | 20.64 | 20.85 | 10,071 | -0.33(-1.56%) |
Apr 15, 2011 | 21.27 | 21.51 | 21.00 | 21.18 | 13,277 | -0.18(-0.84%) |
Apr 14, 2011 | 21.54 | 21.69 | 21.00 | 21.36 | 19,378 | -0.21(-0.97%) |
Apr 13, 2011 | 21.75 | 21.75 | 21.48 | 21.57 | 2,335 | -0.09(-0.42%) |
Apr 12, 2011 | 21.84 | 22.08 | 21.45 | 21.66 | 47,670 | -0.40(-1.82%) |
Apr 11, 2011 | 21.93 | 22.26 | 21.63 | 22.06 | 14,993 | +0.16(+0.74%) |
Apr 08, 2011 | 21.93 | 22.35 | 21.45 | 21.90 | 14,353 | +0.15(+0.69%) |
Apr 07, 2011 | 21.54 | 22.32 | 21.54 | 21.75 | 4,585 | -0.15(-0.68%) |
Apr 06, 2011 | 22.50 | 22.50 | 21.75 | 21.90 | 8,388 | -0.24(-1.08%) |
Apr 05, 2011 | 21.81 | 22.26 | 21.72 | 22.14 | 10,559 | +0.39(+1.79%) |
Apr 04, 2011 | 21.75 | 21.87 | 21.54 | 21.75 | 6,069 | +0.06(+0.28%) |
Apr 01, 2011 | 22.02 | 22.02 | 21.24 | 21.69 | 10,802 | -0.03(-0.14%) |
Mar 31, 2011 | 21.57 | 21.99 | 21.53 | 21.72 | 6,002 | +0.06(+0.28%) |
Mar 30, 2011 | 21.66 | 22.05 | 21.45 | 21.66 | 15,783 | +0.09(+0.42%) |
Mar 29, 2011 | 21.60 | 21.60 | 21.39 | 21.57 | 3,794 | -0.03(-0.13%) |
Mar 28, 2011 | 21.90 | 22.02 | 21.15 | 21.60 | 23,550 | -0.39(-1.79%) |
Mar 25, 2011 | 22.02 | 22.44 | 21.60 | 21.99 | 5,380 | +0.15(+0.69%) |
Mar 24, 2011 | 21.90 | 21.96 | 21.30 | 21.84 | 9,252 | +0.27(+1.25%) |
Mar 23, 2011 | 21.15 | 21.84 | 21.09 | 21.57 | 22,528 | +3.09(+16.72%) |
Mar 22, 2011 | 18.83 | 18.83 | 18.40 | 18.48 | 34,300 | -0.48(-2.52%) |
Mar 21, 2011 | 19.06 | 19.16 | 18.71 | 18.96 | 29,375 | +0.38(+2.03%) |
Mar 18, 2011 | 18.48 | 18.78 | 18.30 | 18.58 | 4,675 | +0.15(+0.82%) |
Mar 17, 2011 | 18.88 | 18.93 | 18.43 | 18.43 | 8,718 | -0.28(-1.48%) |
Mar 16, 2011 | 18.61 | 18.83 | 18.48 | 18.71 | 12,377 | -0.10(-0.53%) |
Mar 15, 2011 | 17.80 | 18.81 | 17.60 | 18.81 | 29,943 | +0.43(+2.32%) |
Mar 14, 2011 | 18.38 | 18.70 | 17.88 | 18.38 | 18,096 | -0.30(-1.61%) |
Mar 11, 2011 | 18.58 | 18.68 | 18.23 | 18.68 | 11,059 | -0.10(-0.53%) |
Mar 10, 2011 | 19.01 | 19.01 | 18.38 | 18.78 | 10,359 | -0.53(-2.73%) |
Mar 09, 2011 | 19.46 | 19.56 | 18.88 | 19.31 | 21,451 | +0.60(+3.22%) |
Mar 08, 2011 | 18.91 | 19.18 | 18.63 | 18.71 | 17,504 | +0.01(+0.06%) |
Mar 07, 2011 | 18.86 | 18.95 | 18.61 | 18.69 | 6,505 | -0.21(-1.12%) |
Mar 04, 2011 | 18.66 | 18.98 | 18.08 | 18.91 | 8,424 | +0.18(+0.94%) |
Mar 03, 2011 | 18.43 | 18.73 | 18.13 | 18.73 | 6,288 | +0.55(+3.04%) |
Mar 02, 2011 | 18.23 | 18.38 | 17.95 | 18.18 | 5,845 | -0.03(-0.14%) |
Mar 01, 2011 | 18.45 | 18.66 | 17.90 | 18.20 | 6,583 | -0.30(-1.63%) |
Feb 28, 2011 | 17.93 | 18.66 | 17.85 | 18.51 | 21,159 | +0.38(+2.08%) |
Feb 25, 2011 | 18.35 | 18.35 | 18.13 | 18.13 | 4,619 | -0.15(-0.82%) |
Feb 24, 2011 | 18.18 | 18.38 | 17.85 | 18.28 | 9,727 | +0.15(+0.83%) |
Feb 23, 2011 | 18.18 | 18.63 | 17.95 | 18.13 | 29,728 | -0.05(-0.28%) |
Feb 22, 2011 | 18.83 | 18.83 | 17.75 | 18.18 | 28,631 | -0.88(-4.61%) |
Feb 18, 2011 | 19.33 | 19.51 | 18.81 | 19.06 | 13,009 | -0.15(-0.78%) |
Feb 17, 2011 | 19.16 | 19.46 | 18.93 | 19.21 | 15,689 | +0.10(+0.53%) |
Feb 16, 2011 | 18.30 | 19.21 | 18.30 | 19.11 | 33,661 | +0.90(+4.97%) |
Feb 15, 2011 | 18.20 | 18.51 | 18.18 | 18.20 | 11,742 | -0.05(-0.28%) |
Feb 14, 2011 | 18.00 | 18.86 | 17.65 | 18.25 | 26,838 | +0.53(+2.97%) |
Feb 11, 2011 | 17.80 | 18.03 | 17.73 | 17.73 | 4,300 | -0.20(-1.12%) |
Feb 10, 2011 | 17.83 | 18.15 | 17.68 | 17.93 | 9,337 | -0.08(-0.42%) |
Feb 09, 2011 | 17.85 | 18.03 | 17.73 | 18.00 | 19,331 | +0.03(+0.14%) |
Feb 08, 2011 | 17.90 | 18.03 | 17.83 | 17.98 | 3,021 | -0.03(-0.17%) |
Feb 07, 2011 | 17.58 | 18.05 | 17.58 | 18.01 | 9,049 | +0.41(+2.31%) |
Feb 04, 2011 | 17.68 | 17.78 | 17.55 | 17.60 | 5,856 | -0.23(-1.27%) |
Feb 03, 2011 | 17.85 | 17.98 | 17.45 | 17.83 | 19,858 | -0.13(-0.70%) |
Feb 02, 2011 | 17.85 | 18.08 | 17.55 | 17.95 | 7,467 | +0.05(+0.28%) |