Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.70 | 24.70 | 24.52 | 24.58 | 3,500 | +0.00(+0.00%) |
Apr 28, 2011 | 24.40 | 25.06 | 24.40 | 24.58 | 84,700 | +0.46(+1.92%) |
Apr 27, 2011 | 24.22 | 24.22 | 24.04 | 24.12 | 11,009 | -0.19(-0.79%) |
Apr 26, 2011 | 24.20 | 24.31 | 24.09 | 24.31 | 65,030 | +0.31(+1.29%) |
Apr 25, 2011 | 23.96 | 24.17 | 23.96 | 24.00 | 11,200 | -0.09(-0.37%) |
Apr 21, 2011 | 23.25 | 24.13 | 23.25 | 24.09 | 55,400 | +0.93(+4.01%) |
Apr 20, 2011 | 22.63 | 23.17 | 22.63 | 23.16 | 2,400 | +0.74(+3.30%) |
Apr 19, 2011 | 21.32 | 22.42 | 21.32 | 22.42 | 1,935 | +1.30(+6.16%) |
Apr 18, 2011 | 20.84 | 21.12 | 20.84 | 21.12 | 2,200 | -0.26(-1.24%) |
Apr 15, 2011 | 21.33 | 21.38 | 21.32 | 21.38 | 1,000 | -0.05(-0.21%) |
Apr 14, 2011 | 20.93 | 21.52 | 20.93 | 21.43 | 22,525 | -0.15(-0.70%) |
Apr 13, 2011 | 21.44 | 21.65 | 21.44 | 21.58 | 4,270 | +0.55(+2.62%) |
Apr 12, 2011 | 21.12 | 21.20 | 21.03 | 21.03 | 1,600 | -0.77(-3.53%) |
Apr 11, 2011 | 22.04 | 22.05 | 21.77 | 21.80 | 5,200 | -0.28(-1.27%) |
Apr 08, 2011 | 22.09 | 22.18 | 22.03 | 22.08 | 12,009 | -0.51(-2.25%) |
Apr 07, 2011 | 22.80 | 22.80 | 22.58 | 22.59 | 11,800 | -0.20(-0.87%) |
Apr 06, 2011 | 22.87 | 22.91 | 22.79 | 22.79 | 12,300 | -0.11(-0.50%) |
Apr 05, 2011 | 22.87 | 22.90 | 22.87 | 22.90 | 5,035 | +0.01(+0.03%) |
Apr 04, 2011 | 22.89 | 22.89 | 22.89 | 22.89 | 4,700 | +0.08(+0.36%) |
Apr 01, 2011 | 22.81 | 22.81 | 22.81 | 22.81 | 600 | +0.16(+0.72%) |
Mar 31, 2011 | 22.54 | 22.68 | 22.54 | 22.65 | 70,900 | +0.40(+1.79%) |
Mar 30, 2011 | 22.25 | 22.25 | 22.25 | 22.25 | 1,300 | +0.46(+2.10%) |
Mar 29, 2011 | 21.81 | 21.81 | 21.79 | 21.79 | 3,525 | -0.31(-1.41%) |
Mar 28, 2011 | 22.28 | 22.28 | 21.96 | 22.10 | 74,200 | -0.49(-2.15%) |
Mar 25, 2011 | 22.65 | 22.80 | 22.59 | 22.59 | 5,400 | -0.03(-0.13%) |
Mar 24, 2011 | 22.46 | 22.68 | 22.46 | 22.62 | 22,930 | -0.09(-0.39%) |
Mar 23, 2011 | 22.40 | 22.71 | 22.40 | 22.71 | 5,200 | +0.47(+2.09%) |
Mar 22, 2011 | 22.30 | 22.30 | 22.13 | 22.24 | 1,500 | -0.10(-0.44%) |
Mar 21, 2011 | 22.37 | 22.37 | 22.16 | 22.34 | 8,250 | +0.79(+3.68%) |
Mar 18, 2011 | 21.55 | 21.55 | 21.55 | 21.55 | 9,770 | +0.28(+1.32%) |
Mar 17, 2011 | 21.21 | 21.27 | 21.21 | 21.27 | 9,840 | +0.01(+0.05%) |
Mar 16, 2011 | 21.53 | 21.53 | 21.00 | 21.26 | 6,550 | +0.10(+0.47%) |
Mar 15, 2011 | 20.71 | 21.16 | 20.71 | 21.16 | 1,200 | +0.54(+2.62%) |
Mar 14, 2011 | 20.62 | 20.62 | 20.62 | 20.62 | 4,500 | -0.07(-0.34%) |
Mar 11, 2011 | 19.84 | 20.69 | 19.84 | 20.69 | 5,100 | +0.46(+2.27%) |
Mar 10, 2011 | 19.89 | 20.24 | 19.89 | 20.23 | 16,840 | -0.27(-1.32%) |
Mar 09, 2011 | 20.89 | 20.89 | 20.38 | 20.50 | 34,500 | -0.37(-1.77%) |
Mar 08, 2011 | 21.05 | 21.05 | 20.85 | 20.87 | 5,600 | -0.77(-3.56%) |
Mar 07, 2011 | 22.19 | 22.27 | 21.42 | 21.64 | 17,900 | -0.73(-3.26%) |
Mar 04, 2011 | 22.45 | 22.45 | 22.37 | 22.37 | 4,800 | -0.04(-0.18%) |
Mar 03, 2011 | 22.57 | 22.57 | 22.41 | 22.41 | 19,900 | -0.02(-0.11%) |
Mar 02, 2011 | 22.40 | 22.43 | 21.91 | 22.43 | 7,203 | +0.00(+0.01%) |
Mar 01, 2011 | 23.60 | 23.60 | 22.33 | 22.43 | 103,768 | -0.82(-3.52%) |
Feb 28, 2011 | 23.13 | 23.57 | 23.13 | 23.25 | 39,780 | +0.12(+0.51%) |
Feb 25, 2011 | 23.07 | 23.25 | 23.07 | 23.13 | 16,340 | +0.16(+0.70%) |
Feb 24, 2011 | 22.89 | 23.08 | 22.89 | 22.97 | 6,249 | +0.15(+0.66%) |
Feb 23, 2011 | 23.01 | 23.04 | 22.82 | 22.82 | 11,935 | +0.07(+0.30%) |
Feb 22, 2011 | 22.87 | 23.10 | 22.75 | 22.75 | 7,289 | -0.13(-0.56%) |
Feb 18, 2011 | 22.70 | 22.88 | 22.68 | 22.88 | 2,075 | +0.12(+0.53%) |
Feb 17, 2011 | 23.37 | 23.37 | 22.74 | 22.76 | 8,670 | -0.46(-1.99%) |
Feb 16, 2011 | 23.03 | 23.40 | 23.03 | 23.22 | 12,830 | +0.23(+1.00%) |
Feb 15, 2011 | 22.65 | 23.05 | 22.65 | 22.99 | 21,700 | +0.54(+2.41%) |
Feb 14, 2011 | 22.36 | 22.45 | 22.36 | 22.45 | 12,040 | +0.04(+0.17%) |
Feb 11, 2011 | 22.31 | 22.41 | 22.22 | 22.41 | 18,000 | +0.46(+2.10%) |
Feb 10, 2011 | 21.65 | 22.01 | 21.65 | 21.95 | 9,725 | +0.17(+0.79%) |
Feb 09, 2011 | 21.90 | 21.93 | 21.74 | 21.78 | 11,500 | -0.33(-1.48%) |
Feb 08, 2011 | 22.52 | 22.52 | 22.00 | 22.11 | 12,505 | -0.29(-1.32%) |
Feb 07, 2011 | 22.64 | 22.91 | 22.30 | 22.40 | 7,800 | -0.11(-0.49%) |
Feb 04, 2011 | 22.95 | 22.95 | 22.51 | 22.51 | 21,220 | -0.60(-2.60%) |
Feb 03, 2011 | 23.82 | 23.82 | 23.11 | 23.11 | 11,135 | -0.19(-0.82%) |
Feb 02, 2011 | 23.27 | 23.50 | 23.27 | 23.30 | 9,315 | -0.16(-0.68%) |