Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.32 | 21.82 | 21.25 | 21.77 | 1,281,161 | +0.49(+2.29%) |
Apr 28, 2011 | 21.23 | 21.41 | 21.11 | 21.28 | 1,147,299 | +0.12(+0.55%) |
Apr 27, 2011 | 20.72 | 21.49 | 20.72 | 21.17 | 1,581,636 | +0.44(+2.13%) |
Apr 26, 2011 | 20.30 | 20.81 | 20.30 | 20.72 | 1,115,551 | +0.46(+2.28%) |
Apr 25, 2011 | 20.18 | 20.29 | 20.10 | 20.26 | 775,986 | +0.01(+0.07%) |
Apr 21, 2011 | 20.43 | 20.50 | 20.21 | 20.25 | 575,454 | -0.05(-0.23%) |
Apr 20, 2011 | 20.35 | 20.43 | 20.13 | 20.30 | 678,564 | +0.20(+0.98%) |
Apr 19, 2011 | 20.07 | 20.30 | 20.01 | 20.10 | 649,624 | +0.04(+0.20%) |
Apr 18, 2011 | 20.11 | 20.18 | 19.85 | 20.06 | 744,772 | -0.24(-1.17%) |
Apr 15, 2011 | 20.24 | 20.42 | 20.20 | 20.30 | 520,527 | +0.05(+0.23%) |
Apr 14, 2011 | 20.22 | 20.33 | 20.13 | 20.25 | 464,982 | -0.09(-0.47%) |
Apr 13, 2011 | 20.62 | 20.64 | 20.28 | 20.34 | 660,564 | -0.20(-0.96%) |
Apr 12, 2011 | 20.37 | 20.69 | 20.37 | 20.54 | 717,148 | +0.01(+0.03%) |
Apr 11, 2011 | 20.76 | 20.77 | 20.49 | 20.53 | 634,586 | -0.21(-1.01%) |
Apr 08, 2011 | 20.88 | 21.00 | 20.56 | 20.75 | 1,200,203 | -0.14(-0.65%) |
Apr 07, 2011 | 20.62 | 21.00 | 20.45 | 20.88 | 1,965,368 | +0.14(+0.69%) |
Apr 06, 2011 | 20.42 | 21.00 | 20.02 | 20.74 | 4,128,200 | +1.23(+6.29%) |
Apr 05, 2011 | 19.44 | 19.59 | 19.35 | 19.51 | 1,156,850 | +0.09(+0.45%) |
Apr 04, 2011 | 19.59 | 19.61 | 19.35 | 19.42 | 1,406,494 | -0.05(-0.24%) |
Apr 01, 2011 | 19.50 | 19.66 | 19.43 | 19.47 | 1,236,682 | -0.03(-0.17%) |
Mar 31, 2011 | 19.51 | 19.66 | 19.35 | 19.50 | 1,003,608 | -0.04(-0.21%) |
Mar 30, 2011 | 19.59 | 19.62 | 19.41 | 19.54 | 888,420 | -0.01(-0.07%) |
Mar 29, 2011 | 19.54 | 19.71 | 19.41 | 19.56 | 1,774,308 | -0.03(-0.14%) |
Mar 28, 2011 | 19.94 | 20.10 | 19.33 | 19.59 | 1,848,298 | -0.37(-1.84%) |
Mar 25, 2011 | 20.05 | 20.21 | 19.90 | 19.95 | 1,396,894 | -0.10(-0.51%) |
Mar 24, 2011 | 20.14 | 20.18 | 19.92 | 20.05 | 703,963 | +0.01(+0.07%) |
Mar 23, 2011 | 20.39 | 20.39 | 19.82 | 20.04 | 1,060,622 | -0.35(-1.73%) |
Mar 22, 2011 | 20.45 | 21.10 | 20.39 | 20.39 | 1,365,127 | +0.21(+1.04%) |
Mar 21, 2011 | 19.99 | 20.19 | 19.94 | 20.18 | 637,026 | +0.50(+2.52%) |
Mar 18, 2011 | 19.51 | 19.71 | 19.42 | 19.69 | 900,031 | +0.24(+1.26%) |
Mar 17, 2011 | 19.06 | 19.52 | 19.06 | 19.44 | 1,442,998 | +0.61(+3.24%) |
Mar 16, 2011 | 19.27 | 19.44 | 18.78 | 18.83 | 2,592,461 | -0.50(-2.60%) |
Mar 15, 2011 | 18.99 | 19.35 | 18.97 | 19.33 | 3,659,827 | -0.61(-3.06%) |
Mar 14, 2011 | 20.83 | 20.86 | 19.27 | 19.94 | 3,235,714 | -1.25(-5.89%) |
Mar 11, 2011 | 21.28 | 21.38 | 20.96 | 21.19 | 844,199 | -0.21(-0.98%) |
Mar 10, 2011 | 21.24 | 21.44 | 21.07 | 21.40 | 773,031 | -0.01(-0.03%) |
Mar 09, 2011 | 20.92 | 21.49 | 20.92 | 21.41 | 487,030 | +0.43(+2.07%) |
Mar 08, 2011 | 21.03 | 21.12 | 20.70 | 20.98 | 1,072,120 | -0.07(-0.32%) |
Mar 07, 2011 | 21.34 | 21.46 | 20.90 | 21.04 | 922,552 | -0.20(-0.96%) |
Mar 04, 2011 | 21.40 | 21.48 | 21.08 | 21.25 | 1,019,427 | -0.09(-0.41%) |
Mar 03, 2011 | 21.38 | 21.42 | 21.19 | 21.34 | 1,356,253 | +0.21(+1.00%) |
Mar 02, 2011 | 20.96 | 21.30 | 20.95 | 21.12 | 1,128,498 | +0.03(+0.13%) |
Mar 01, 2011 | 21.67 | 21.76 | 20.98 | 21.10 | 1,690,905 | -0.56(-2.57%) |
Feb 28, 2011 | 21.71 | 22.03 | 21.62 | 21.65 | 847,261 | -0.01(-0.03%) |
Feb 25, 2011 | 21.71 | 21.77 | 21.54 | 21.66 | 1,103,801 | +0.06(+0.28%) |
Feb 24, 2011 | 22.03 | 22.44 | 21.55 | 21.60 | 1,752,135 | -0.41(-1.88%) |
Feb 23, 2011 | 21.26 | 22.13 | 21.26 | 22.01 | 1,341,076 | +0.07(+0.32%) |
Feb 22, 2011 | 21.87 | 22.12 | 21.75 | 21.94 | 922,151 | -0.04(-0.18%) |
Feb 18, 2011 | 21.58 | 22.00 | 21.48 | 21.98 | 937,699 | +0.42(+1.94%) |
Feb 17, 2011 | 21.48 | 21.61 | 21.41 | 21.56 | 499,919 | +0.05(+0.25%) |
Feb 16, 2011 | 21.20 | 21.52 | 21.20 | 21.51 | 506,920 | +0.37(+1.76%) |
Feb 15, 2011 | 21.21 | 21.25 | 21.08 | 21.14 | 389,363 | -0.07(-0.35%) |
Feb 14, 2011 | 21.03 | 21.25 | 20.94 | 21.21 | 449,459 | +0.14(+0.64%) |
Feb 11, 2011 | 20.84 | 21.10 | 20.71 | 21.08 | 794,433 | +0.20(+0.97%) |
Feb 10, 2011 | 20.85 | 20.94 | 20.74 | 20.88 | 506,954 | -0.08(-0.39%) |
Feb 09, 2011 | 20.85 | 21.01 | 20.83 | 20.96 | 1,075,739 | +0.01(+0.06%) |
Feb 08, 2011 | 20.85 | 21.05 | 20.79 | 20.94 | 1,343,854 | -0.06(-0.29%) |
Feb 07, 2011 | 20.96 | 21.08 | 20.90 | 21.00 | 719,160 | -0.03(-0.16%) |
Feb 04, 2011 | 20.55 | 21.09 | 20.40 | 21.04 | 1,020,516 | +0.53(+2.60%) |
Feb 03, 2011 | 20.21 | 20.77 | 20.21 | 20.50 | 975,241 | +0.23(+1.13%) |
Feb 02, 2011 | 21.00 | 21.06 | 18.97 | 20.27 | 6,268,022 | -0.81(-3.85%) |