Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.94 | 22.94 | 22.44 | 22.82 | 487,087 | -0.01(-0.03%) |
Apr 28, 2011 | 22.40 | 23.17 | 22.40 | 22.83 | 944,884 | +0.40(+1.79%) |
Apr 27, 2011 | 22.72 | 23.33 | 22.35 | 22.42 | 657,714 | +0.08(+0.38%) |
Apr 26, 2011 | 22.20 | 22.48 | 22.08 | 22.34 | 480,909 | +0.21(+0.97%) |
Apr 25, 2011 | 21.88 | 22.18 | 21.85 | 22.12 | 345,663 | +0.10(+0.44%) |
Apr 21, 2011 | 22.07 | 22.09 | 21.78 | 22.03 | 536,670 | +0.06(+0.27%) |
Apr 20, 2011 | 21.83 | 22.01 | 21.62 | 21.97 | 579,578 | +0.36(+1.65%) |
Apr 19, 2011 | 21.37 | 21.69 | 21.27 | 21.61 | 480,752 | +0.27(+1.25%) |
Apr 18, 2011 | 21.23 | 21.40 | 21.14 | 21.35 | 649,653 | -0.07(-0.33%) |
Apr 15, 2011 | 21.12 | 21.49 | 20.94 | 21.42 | 805,842 | +0.21(+1.01%) |
Apr 14, 2011 | 20.85 | 21.24 | 20.83 | 21.20 | 654,051 | +0.23(+1.11%) |
Apr 13, 2011 | 21.21 | 21.30 | 20.95 | 20.97 | 567,429 | -0.19(-0.92%) |
Apr 12, 2011 | 21.05 | 21.35 | 21.01 | 21.16 | 1,136,280 | -0.02(-0.09%) |
Apr 11, 2011 | 21.03 | 21.35 | 21.03 | 21.18 | 812,573 | +0.18(+0.83%) |
Apr 08, 2011 | 21.06 | 21.10 | 20.94 | 21.01 | 876,788 | +0.01(+0.03%) |
Apr 07, 2011 | 21.30 | 21.30 | 20.94 | 21.00 | 563,245 | -0.29(-1.34%) |
Apr 06, 2011 | 21.47 | 21.47 | 21.18 | 21.29 | 725,036 | -0.06(-0.30%) |
Apr 05, 2011 | 21.39 | 21.42 | 21.27 | 21.35 | 511,260 | -0.03(-0.15%) |
Apr 04, 2011 | 21.43 | 21.68 | 21.38 | 21.38 | 790,292 | -0.01(-0.03%) |
Apr 01, 2011 | 21.49 | 21.58 | 21.22 | 21.39 | 1,087,422 | -0.03(-0.15%) |
Mar 31, 2011 | 21.11 | 21.47 | 21.09 | 21.42 | 777,259 | +0.29(+1.38%) |
Mar 30, 2011 | 20.91 | 21.20 | 20.83 | 21.13 | 1,021,515 | +0.28(+1.34%) |
Mar 29, 2011 | 20.94 | 21.00 | 20.73 | 20.85 | 533,084 | -0.08(-0.40%) |
Mar 28, 2011 | 21.12 | 21.14 | 20.92 | 20.94 | 780,700 | -0.10(-0.49%) |
Mar 25, 2011 | 20.77 | 21.12 | 20.73 | 21.04 | 885,511 | +0.58(+2.86%) |
Mar 24, 2011 | 20.43 | 20.47 | 20.26 | 20.46 | 1,100,211 | +0.10(+0.48%) |
Mar 23, 2011 | 20.51 | 20.54 | 20.20 | 20.36 | 839,811 | -0.22(-1.07%) |
Mar 22, 2011 | 20.77 | 20.79 | 20.57 | 20.58 | 398,896 | -0.19(-0.91%) |
Mar 21, 2011 | 20.68 | 20.82 | 20.68 | 20.77 | 498,789 | +0.25(+1.23%) |
Mar 18, 2011 | 20.38 | 20.55 | 20.35 | 20.51 | 607,820 | +0.27(+1.35%) |
Mar 17, 2011 | 20.22 | 20.31 | 20.08 | 20.24 | 731,260 | +0.27(+1.37%) |
Mar 16, 2011 | 20.28 | 20.33 | 19.96 | 19.97 | 864,780 | -0.36(-1.79%) |
Mar 15, 2011 | 20.33 | 20.54 | 20.33 | 20.33 | 754,924 | -0.08(-0.38%) |
Mar 14, 2011 | 20.37 | 20.55 | 20.24 | 20.41 | 552,257 | -0.09(-0.44%) |
Mar 11, 2011 | 20.51 | 20.61 | 20.36 | 20.50 | 776,712 | +0.03(+0.16%) |
Mar 10, 2011 | 20.75 | 20.83 | 20.46 | 20.47 | 960,398 | -0.43(-2.08%) |
Mar 09, 2011 | 21.03 | 21.14 | 20.75 | 20.90 | 828,131 | -0.08(-0.40%) |
Mar 08, 2011 | 20.82 | 21.12 | 20.82 | 20.99 | 991,861 | +0.19(+0.91%) |
Mar 07, 2011 | 21.05 | 21.09 | 20.74 | 20.80 | 751,937 | -0.25(-1.17%) |
Mar 04, 2011 | 21.10 | 21.13 | 20.96 | 21.05 | 684,251 | -0.09(-0.43%) |
Mar 03, 2011 | 21.10 | 21.14 | 20.98 | 21.14 | 634,792 | +0.23(+1.12%) |
Mar 02, 2011 | 21.16 | 21.29 | 20.74 | 20.90 | 840,358 | -0.27(-1.29%) |
Mar 01, 2011 | 21.71 | 21.73 | 21.15 | 21.18 | 750,964 | -0.52(-2.39%) |
Feb 28, 2011 | 21.39 | 21.97 | 21.24 | 21.70 | 1,275,259 | +0.44(+2.05%) |
Feb 25, 2011 | 20.98 | 21.28 | 20.94 | 21.26 | 854,585 | +0.41(+1.96%) |
Feb 24, 2011 | 20.82 | 21.10 | 20.77 | 20.85 | 678,760 | +0.03(+0.12%) |
Feb 23, 2011 | 20.97 | 21.16 | 20.81 | 20.83 | 667,520 | -0.19(-0.93%) |
Feb 22, 2011 | 20.99 | 21.26 | 20.95 | 21.02 | 631,075 | -0.10(-0.49%) |
Feb 18, 2011 | 21.27 | 21.38 | 20.93 | 21.12 | 1,045,048 | -0.17(-0.79%) |
Feb 17, 2011 | 21.31 | 21.41 | 21.20 | 21.29 | 693,425 | -0.12(-0.55%) |
Feb 16, 2011 | 21.46 | 21.94 | 21.29 | 21.41 | 936,358 | +0.39(+1.85%) |
Feb 15, 2011 | 21.09 | 21.10 | 20.94 | 21.02 | 281,103 | -0.11(-0.52%) |
Feb 14, 2011 | 21.06 | 21.14 | 20.97 | 21.13 | 443,441 | +0.05(+0.22%) |
Feb 11, 2011 | 20.87 | 21.10 | 20.70 | 21.09 | 673,210 | +0.21(+1.03%) |
Feb 10, 2011 | 20.91 | 21.01 | 20.75 | 20.87 | 340,475 | -0.02(-0.10%) |
Feb 09, 2011 | 20.88 | 21.04 | 20.75 | 20.89 | 259,125 | -0.08(-0.40%) |
Feb 08, 2011 | 20.83 | 21.05 | 20.69 | 20.98 | 444,571 | +0.10(+0.46%) |
Feb 07, 2011 | 20.59 | 20.91 | 20.59 | 20.88 | 327,486 | +0.30(+1.47%) |
Feb 04, 2011 | 20.69 | 20.69 | 20.49 | 20.58 | 624,445 | -0.08(-0.37%) |
Feb 03, 2011 | 20.92 | 20.95 | 20.61 | 20.66 | 859,531 | -0.30(-1.44%) |
Feb 02, 2011 | 20.94 | 21.03 | 20.82 | 20.96 | 486,369 | -0.08(-0.37%) |