Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.69 | 20.74 | 20.08 | 20.23 | 966,823 | -0.42(-2.03%) |
Apr 28, 2011 | 20.47 | 20.76 | 20.43 | 20.65 | 499,978 | +0.12(+0.60%) |
Apr 27, 2011 | 20.13 | 20.58 | 20.07 | 20.53 | 701,135 | +0.41(+2.04%) |
Apr 26, 2011 | 19.91 | 20.13 | 19.83 | 20.12 | 552,942 | +0.20(+1.01%) |
Apr 25, 2011 | 19.86 | 19.97 | 19.84 | 19.92 | 549,868 | +0.14(+0.71%) |
Apr 21, 2011 | 19.64 | 19.82 | 19.50 | 19.78 | 751,421 | +0.17(+0.89%) |
Apr 20, 2011 | 19.74 | 19.86 | 19.51 | 19.60 | 557,872 | +0.05(+0.27%) |
Apr 19, 2011 | 19.71 | 19.86 | 19.41 | 19.55 | 631,528 | -0.15(-0.75%) |
Apr 18, 2011 | 20.00 | 20.12 | 19.68 | 19.70 | 1,900,300 | -0.43(-2.13%) |
Apr 15, 2011 | 20.09 | 20.21 | 19.76 | 20.13 | 10,915,013 | -0.37(-1.79%) |
Apr 14, 2011 | 20.35 | 20.68 | 20.17 | 20.49 | 433,352 | +0.01(+0.04%) |
Apr 13, 2011 | 20.53 | 20.71 | 20.28 | 20.49 | 254,629 | -0.04(-0.21%) |
Apr 12, 2011 | 20.30 | 20.69 | 20.15 | 20.53 | 211,539 | -0.50(-2.37%) |
Apr 11, 2011 | 20.91 | 21.10 | 20.91 | 21.03 | 93,670 | +0.03(+0.13%) |
Apr 08, 2011 | 21.13 | 21.18 | 20.77 | 21.00 | 130,467 | -0.04(-0.17%) |
Apr 07, 2011 | 21.37 | 21.57 | 21.02 | 21.04 | 79,363 | -0.38(-1.76%) |
Apr 06, 2011 | 21.55 | 21.55 | 21.18 | 21.41 | 103,270 | -0.13(-0.61%) |
Apr 05, 2011 | 21.50 | 21.68 | 21.33 | 21.54 | 125,622 | -0.06(-0.28%) |
Apr 04, 2011 | 21.75 | 21.83 | 21.18 | 21.61 | 244,679 | -0.52(-2.33%) |
Apr 01, 2011 | 22.44 | 22.44 | 22.00 | 22.12 | 45,773 | -0.20(-0.90%) |
Mar 31, 2011 | 22.06 | 22.38 | 22.02 | 22.32 | 101,301 | +0.20(+0.91%) |
Mar 30, 2011 | 22.00 | 22.17 | 21.94 | 22.12 | 96,613 | +0.05(+0.24%) |
Mar 29, 2011 | 22.00 | 22.18 | 21.83 | 22.07 | 41,658 | +0.03(+0.12%) |
Mar 28, 2011 | 22.35 | 22.49 | 21.93 | 22.04 | 37,140 | -0.32(-1.45%) |
Mar 25, 2011 | 21.88 | 22.59 | 21.83 | 22.37 | 135,283 | +0.45(+2.08%) |
Mar 24, 2011 | 22.08 | 22.10 | 21.84 | 21.91 | 40,658 | -0.05(-0.24%) |
Mar 23, 2011 | 22.20 | 22.38 | 21.89 | 21.96 | 92,642 | -0.34(-1.53%) |
Mar 22, 2011 | 22.20 | 22.44 | 22.20 | 22.31 | 51,902 | -0.02(-0.08%) |
Mar 21, 2011 | 22.37 | 22.38 | 22.09 | 22.32 | 67,803 | +0.05(+0.24%) |
Mar 18, 2011 | 21.66 | 22.29 | 21.51 | 22.27 | 246,419 | +0.68(+3.16%) |
Mar 17, 2011 | 21.81 | 21.88 | 21.39 | 21.59 | 87,204 | -0.07(-0.32%) |
Mar 16, 2011 | 21.89 | 21.90 | 21.60 | 21.66 | 92,896 | -0.32(-1.47%) |
Mar 15, 2011 | 21.88 | 22.07 | 21.75 | 21.98 | 113,826 | -0.20(-0.91%) |
Mar 14, 2011 | 21.89 | 22.24 | 21.66 | 22.18 | 100,930 | +0.13(+0.60%) |
Mar 11, 2011 | 21.65 | 22.26 | 21.65 | 22.05 | 111,466 | +0.18(+0.80%) |
Mar 10, 2011 | 22.13 | 22.19 | 21.72 | 21.88 | 155,320 | -0.26(-1.19%) |
Mar 09, 2011 | 22.04 | 22.36 | 22.04 | 22.14 | 167,110 | +0.10(+0.44%) |
Mar 08, 2011 | 22.03 | 22.22 | 21.95 | 22.04 | 92,809 | +0.00(+0.00%) |
Mar 07, 2011 | 22.49 | 22.59 | 21.83 | 22.04 | 80,772 | -0.44(-1.95%) |
Mar 04, 2011 | 22.59 | 22.59 | 22.35 | 22.48 | 53,756 | -0.13(-0.58%) |
Mar 03, 2011 | 22.67 | 22.93 | 22.45 | 22.61 | 82,321 | -0.01(-0.04%) |
Mar 02, 2011 | 22.43 | 22.63 | 22.25 | 22.62 | 72,992 | +0.23(+1.02%) |
Mar 01, 2011 | 22.50 | 22.52 | 22.24 | 22.39 | 69,891 | -0.15(-0.66%) |
Feb 28, 2011 | 22.47 | 22.57 | 22.23 | 22.54 | 52,839 | +0.12(+0.55%) |
Feb 25, 2011 | 21.94 | 22.55 | 21.81 | 22.42 | 62,840 | +0.49(+2.23%) |
Feb 24, 2011 | 21.97 | 22.01 | 21.75 | 21.93 | 92,033 | -0.11(-0.48%) |
Feb 23, 2011 | 22.28 | 22.43 | 21.99 | 22.03 | 67,193 | -0.37(-1.64%) |
Feb 22, 2011 | 22.35 | 22.74 | 22.35 | 22.40 | 106,153 | -0.18(-0.78%) |
Feb 18, 2011 | 22.55 | 22.64 | 22.47 | 22.58 | 69,507 | +0.03(+0.12%) |
Feb 17, 2011 | 22.37 | 22.59 | 22.35 | 22.55 | 40,565 | +0.11(+0.47%) |
Feb 16, 2011 | 22.28 | 22.48 | 22.27 | 22.45 | 27,096 | +0.19(+0.87%) |
Feb 15, 2011 | 21.99 | 22.27 | 21.98 | 22.25 | 39,081 | +0.17(+0.75%) |
Feb 14, 2011 | 21.89 | 22.28 | 21.88 | 22.09 | 52,328 | +0.17(+0.76%) |
Feb 11, 2011 | 21.96 | 22.03 | 21.89 | 21.92 | 59,008 | -0.13(-0.59%) |
Feb 10, 2011 | 22.31 | 22.37 | 21.88 | 22.05 | 100,988 | -0.38(-1.68%) |
Feb 09, 2011 | 21.88 | 22.70 | 21.47 | 22.43 | 178,379 | -0.31(-1.35%) |
Feb 08, 2011 | 22.20 | 22.73 | 22.10 | 22.73 | 149,041 | +0.45(+2.00%) |
Feb 07, 2011 | 22.01 | 22.31 | 21.79 | 22.29 | 69,316 | +0.23(+1.03%) |
Feb 04, 2011 | 21.90 | 22.27 | 21.62 | 22.06 | 118,821 | +0.08(+0.36%) |
Feb 03, 2011 | 21.22 | 22.03 | 21.22 | 21.98 | 107,052 | +0.69(+3.25%) |
Feb 02, 2011 | 21.51 | 21.55 | 21.22 | 21.29 | 38,083 | -0.32(-1.46%) |