Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.72 | 21.04 | 20.58 | 20.77 | 358,079 | +0.12(+0.56%) |
Apr 28, 2011 | 20.74 | 20.95 | 20.38 | 20.65 | 720,589 | -0.23(-1.10%) |
Apr 27, 2011 | 20.45 | 21.10 | 20.25 | 20.88 | 562,930 | +0.51(+2.49%) |
Apr 26, 2011 | 20.18 | 20.71 | 20.10 | 20.38 | 667,109 | +0.35(+1.72%) |
Apr 25, 2011 | 20.19 | 20.32 | 19.99 | 20.03 | 268,604 | -0.15(-0.76%) |
Apr 21, 2011 | 19.89 | 20.27 | 19.46 | 20.19 | 322,122 | +0.48(+2.45%) |
Apr 20, 2011 | 20.31 | 20.53 | 19.52 | 19.70 | 1,071,979 | -0.18(-0.93%) |
Apr 19, 2011 | 19.33 | 20.07 | 19.28 | 19.89 | 862,762 | +0.74(+3.85%) |
Apr 18, 2011 | 18.68 | 19.33 | 18.56 | 19.15 | 804,878 | +0.09(+0.48%) |
Apr 15, 2011 | 19.04 | 19.16 | 18.74 | 19.06 | 791,496 | +0.13(+0.69%) |
Apr 14, 2011 | 18.59 | 19.17 | 18.50 | 18.93 | 674,519 | +0.13(+0.69%) |
Apr 13, 2011 | 18.87 | 19.10 | 18.49 | 18.80 | 813,029 | +0.07(+0.37%) |
Apr 12, 2011 | 19.12 | 19.30 | 18.67 | 18.73 | 581,064 | -0.58(-2.98%) |
Apr 11, 2011 | 20.12 | 20.41 | 19.13 | 19.30 | 1,073,973 | -0.81(-4.04%) |
Apr 08, 2011 | 21.42 | 21.42 | 19.81 | 20.12 | 1,852,995 | -1.03(-4.86%) |
Apr 07, 2011 | 21.87 | 21.89 | 20.74 | 21.14 | 2,402,164 | -0.63(-2.89%) |
Apr 06, 2011 | 22.23 | 22.48 | 21.33 | 21.77 | 1,089,596 | -0.31(-1.42%) |
Apr 05, 2011 | 22.10 | 22.56 | 21.87 | 22.09 | 593,645 | -0.02(-0.07%) |
Apr 04, 2011 | 22.22 | 22.40 | 21.72 | 22.10 | 1,022,422 | +0.07(+0.31%) |
Apr 01, 2011 | 21.94 | 22.43 | 21.68 | 22.03 | 666,783 | +0.26(+1.20%) |
Mar 31, 2011 | 21.38 | 22.54 | 21.26 | 21.77 | 3,134,893 | +0.54(+2.57%) |
Mar 30, 2011 | 21.40 | 21.43 | 21.19 | 21.23 | 4,459,988 | -0.41(-1.88%) |
Mar 29, 2011 | 22.35 | 22.40 | 21.32 | 21.64 | 805,634 | -1.13(-4.95%) |
Mar 28, 2011 | 21.92 | 23.14 | 21.78 | 22.76 | 702,200 | +0.93(+4.25%) |
Mar 25, 2011 | 22.07 | 22.54 | 21.70 | 21.84 | 492,103 | -0.04(-0.18%) |
Mar 24, 2011 | 22.07 | 22.15 | 21.14 | 21.87 | 456,678 | +0.02(+0.11%) |
Mar 23, 2011 | 22.33 | 22.48 | 21.40 | 21.85 | 509,124 | -0.49(-2.20%) |
Mar 22, 2011 | 23.07 | 23.11 | 22.31 | 22.34 | 594,145 | -0.68(-2.93%) |
Mar 21, 2011 | 23.20 | 23.31 | 22.86 | 23.02 | 718,624 | +1.37(+6.31%) |
Mar 18, 2011 | 21.41 | 21.67 | 21.26 | 21.65 | 625,894 | +0.53(+2.51%) |
Mar 17, 2011 | 21.64 | 21.94 | 20.77 | 21.12 | 673,405 | +0.02(+0.07%) |
Mar 16, 2011 | 20.06 | 21.49 | 20.02 | 21.11 | 1,195,215 | +1.04(+5.20%) |
Mar 15, 2011 | 19.62 | 20.17 | 19.09 | 20.06 | 517,101 | +0.97(+5.10%) |
Mar 14, 2011 | 18.93 | 19.31 | 18.63 | 19.09 | 204,814 | -0.08(-0.44%) |
Mar 11, 2011 | 18.99 | 19.43 | 18.80 | 19.17 | 408,431 | -0.04(-0.20%) |
Mar 10, 2011 | 19.41 | 19.43 | 18.92 | 19.21 | 341,358 | -0.60(-3.02%) |
Mar 09, 2011 | 19.32 | 20.18 | 19.21 | 19.81 | 472,697 | +0.49(+2.54%) |
Mar 08, 2011 | 18.57 | 19.83 | 18.55 | 19.32 | 314,384 | +0.76(+4.09%) |
Mar 07, 2011 | 19.16 | 19.36 | 18.14 | 18.56 | 332,714 | -0.45(-2.38%) |
Mar 04, 2011 | 19.41 | 19.50 | 18.79 | 19.01 | 299,567 | -0.32(-1.67%) |
Mar 03, 2011 | 18.95 | 19.47 | 18.90 | 19.33 | 211,715 | +0.70(+3.75%) |
Mar 02, 2011 | 18.39 | 19.05 | 18.30 | 18.64 | 287,850 | +0.22(+1.21%) |
Mar 01, 2011 | 19.23 | 19.50 | 18.34 | 18.41 | 291,773 | -0.75(-3.92%) |
Feb 28, 2011 | 19.15 | 19.32 | 18.55 | 19.17 | 314,899 | +0.23(+1.22%) |
Feb 25, 2011 | 18.41 | 18.95 | 18.41 | 18.93 | 191,592 | +0.68(+3.70%) |
Feb 24, 2011 | 18.19 | 18.67 | 17.89 | 18.26 | 426,873 | +0.05(+0.25%) |
Feb 23, 2011 | 19.16 | 19.36 | 17.75 | 18.21 | 431,547 | -0.97(-5.04%) |
Feb 22, 2011 | 19.62 | 19.98 | 18.98 | 19.18 | 443,115 | -0.81(-4.03%) |
Feb 18, 2011 | 20.32 | 20.32 | 19.72 | 19.99 | 304,933 | -0.23(-1.14%) |
Feb 17, 2011 | 19.75 | 20.30 | 19.54 | 20.22 | 298,267 | +0.35(+1.74%) |
Feb 16, 2011 | 19.36 | 19.94 | 19.36 | 19.87 | 228,746 | +0.68(+3.52%) |
Feb 15, 2011 | 19.22 | 19.33 | 19.05 | 19.20 | 286,471 | -0.08(-0.44%) |
Feb 14, 2011 | 19.22 | 19.36 | 19.14 | 19.28 | 213,253 | +0.07(+0.36%) |
Feb 11, 2011 | 18.97 | 19.23 | 18.88 | 19.21 | 269,557 | +0.16(+0.85%) |
Feb 10, 2011 | 18.89 | 19.22 | 18.77 | 19.05 | 242,455 | -0.07(-0.36%) |
Feb 09, 2011 | 19.28 | 19.36 | 18.80 | 19.12 | 332,616 | -0.26(-1.35%) |
Feb 08, 2011 | 19.10 | 19.38 | 18.72 | 19.38 | 364,625 | +0.31(+1.61%) |
Feb 07, 2011 | 18.42 | 19.33 | 18.24 | 19.07 | 320,928 | +0.73(+3.97%) |
Feb 04, 2011 | 18.62 | 18.75 | 17.97 | 18.34 | 255,645 | -0.21(-1.12%) |
Feb 03, 2011 | 18.84 | 18.87 | 18.27 | 18.55 | 303,932 | -0.33(-1.75%) |
Feb 02, 2011 | 19.23 | 19.52 | 18.72 | 18.88 | 271,284 | -0.44(-2.26%) |