Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.87 | 22.02 | 21.83 | 21.85 | 60,238 | -0.03(-0.14%) |
Apr 28, 2011 | 22.00 | 22.04 | 21.64 | 21.88 | 46,595 | -0.20(-0.91%) |
Apr 27, 2011 | 22.30 | 22.30 | 21.77 | 22.08 | 81,597 | -0.22(-0.99%) |
Apr 26, 2011 | 22.14 | 22.56 | 22.03 | 22.30 | 71,018 | +0.25(+1.13%) |
Apr 25, 2011 | 21.94 | 22.11 | 21.74 | 22.05 | 66,875 | -0.01(-0.05%) |
Apr 21, 2011 | 21.96 | 22.17 | 21.72 | 22.06 | 78,902 | +0.28(+1.29%) |
Apr 20, 2011 | 21.68 | 21.87 | 21.65 | 21.78 | 43,631 | +0.49(+2.30%) |
Apr 19, 2011 | 21.36 | 21.39 | 21.06 | 21.29 | 78,059 | +0.00(+0.00%) |
Apr 18, 2011 | 21.57 | 21.61 | 20.92 | 21.29 | 63,729 | -0.57(-2.61%) |
Apr 15, 2011 | 21.35 | 21.90 | 21.14 | 21.86 | 116,401 | +0.42(+1.96%) |
Apr 14, 2011 | 21.49 | 21.62 | 21.36 | 21.44 | 77,267 | -0.29(-1.33%) |
Apr 13, 2011 | 21.84 | 21.98 | 21.42 | 21.73 | 57,999 | +0.03(+0.14%) |
Apr 12, 2011 | 21.94 | 22.04 | 21.62 | 21.70 | 76,902 | -0.43(-1.94%) |
Apr 11, 2011 | 22.42 | 22.45 | 21.93 | 22.13 | 80,556 | -0.27(-1.21%) |
Apr 08, 2011 | 22.97 | 23.06 | 22.24 | 22.40 | 68,205 | -0.40(-1.75%) |
Apr 07, 2011 | 22.96 | 23.26 | 22.52 | 22.80 | 103,375 | -0.21(-0.91%) |
Apr 06, 2011 | 23.34 | 23.46 | 22.74 | 23.01 | 75,420 | -0.22(-0.95%) |
Apr 05, 2011 | 23.07 | 23.42 | 22.83 | 23.23 | 77,903 | +0.16(+0.69%) |
Apr 04, 2011 | 22.99 | 23.34 | 22.87 | 23.07 | 131,639 | -0.39(-1.66%) |
Apr 01, 2011 | 23.19 | 23.50 | 23.19 | 23.46 | 83,055 | +0.51(+2.22%) |
Mar 31, 2011 | 22.78 | 23.04 | 22.78 | 22.95 | 91,800 | +0.05(+0.22%) |
Mar 30, 2011 | 22.84 | 22.98 | 22.80 | 22.90 | 108,922 | +0.12(+0.53%) |
Mar 29, 2011 | 22.64 | 22.82 | 22.51 | 22.78 | 99,819 | +0.12(+0.53%) |
Mar 28, 2011 | 22.78 | 22.83 | 22.58 | 22.66 | 122,492 | +0.01(+0.04%) |
Mar 25, 2011 | 21.93 | 22.71 | 21.90 | 22.65 | 171,479 | +0.82(+3.76%) |
Mar 24, 2011 | 21.62 | 21.88 | 21.32 | 21.83 | 185,956 | +0.38(+1.77%) |
Mar 23, 2011 | 21.61 | 21.70 | 21.23 | 21.45 | 84,656 | -0.25(-1.15%) |
Mar 22, 2011 | 21.71 | 21.80 | 21.57 | 21.70 | 64,231 | -0.01(-0.05%) |
Mar 21, 2011 | 21.82 | 21.86 | 21.56 | 21.71 | 106,625 | +0.44(+2.07%) |
Mar 18, 2011 | 20.89 | 21.45 | 20.82 | 21.27 | 167,821 | +0.61(+2.95%) |
Mar 17, 2011 | 20.78 | 20.93 | 20.57 | 20.66 | 83,266 | +0.24(+1.18%) |
Mar 16, 2011 | 20.58 | 20.80 | 20.15 | 20.42 | 132,002 | -0.30(-1.45%) |
Mar 15, 2011 | 20.46 | 20.96 | 20.37 | 20.72 | 147,408 | -0.10(-0.48%) |
Mar 14, 2011 | 20.41 | 20.92 | 20.22 | 20.82 | 162,380 | +0.03(+0.14%) |
Mar 11, 2011 | 20.80 | 21.03 | 20.44 | 20.79 | 108,772 | -0.17(-0.81%) |
Mar 10, 2011 | 21.50 | 21.50 | 20.81 | 20.96 | 170,003 | -0.83(-3.81%) |
Mar 09, 2011 | 21.79 | 21.93 | 21.55 | 21.79 | 68,903 | +0.00(+0.00%) |
Mar 08, 2011 | 21.57 | 22.13 | 21.24 | 21.79 | 68,336 | +0.24(+1.11%) |
Mar 07, 2011 | 22.07 | 22.07 | 21.35 | 21.55 | 124,330 | -0.44(-2.00%) |
Mar 04, 2011 | 22.34 | 22.49 | 21.70 | 21.99 | 132,010 | -0.71(-3.13%) |
Mar 03, 2011 | 22.05 | 22.77 | 22.05 | 22.70 | 132,484 | +0.64(+2.90%) |
Mar 02, 2011 | 22.01 | 22.23 | 21.88 | 22.06 | 95,775 | -0.02(-0.09%) |
Mar 01, 2011 | 22.22 | 22.32 | 21.94 | 22.08 | 353,210 | -0.10(-0.45%) |
Feb 28, 2011 | 22.25 | 22.54 | 22.05 | 22.18 | 169,244 | +0.12(+0.54%) |
Feb 25, 2011 | 21.77 | 22.13 | 21.77 | 22.06 | 131,960 | +0.29(+1.33%) |
Feb 24, 2011 | 21.74 | 22.00 | 21.35 | 21.77 | 146,876 | +0.14(+0.65%) |
Feb 23, 2011 | 22.44 | 22.44 | 21.54 | 21.63 | 121,643 | -0.86(-3.82%) |
Feb 22, 2011 | 22.35 | 22.90 | 22.24 | 22.49 | 264,325 | -0.01(-0.04%) |
Feb 18, 2011 | 22.40 | 22.56 | 22.26 | 22.50 | 156,603 | +0.14(+0.63%) |
Feb 17, 2011 | 22.03 | 22.62 | 22.02 | 22.36 | 222,847 | +0.44(+2.01%) |
Feb 16, 2011 | 22.00 | 23.00 | 21.31 | 21.92 | 427,163 | +1.12(+5.38%) |
Feb 15, 2011 | 21.13 | 21.85 | 20.50 | 20.80 | 451,906 | +1.90(+10.05%) |
Feb 14, 2011 | 19.08 | 19.09 | 18.87 | 18.90 | 57,104 | -0.13(-0.68%) |
Feb 11, 2011 | 18.68 | 19.11 | 18.64 | 19.03 | 71,051 | +0.23(+1.22%) |
Feb 10, 2011 | 18.68 | 18.93 | 18.53 | 18.80 | 55,735 | +0.03(+0.16%) |
Feb 09, 2011 | 18.72 | 18.87 | 18.54 | 18.77 | 180,925 | -0.08(-0.42%) |
Feb 08, 2011 | 18.85 | 18.93 | 18.60 | 18.85 | 69,299 | -0.04(-0.21%) |
Feb 07, 2011 | 18.47 | 19.00 | 18.47 | 18.89 | 91,205 | +0.42(+2.27%) |
Feb 04, 2011 | 18.58 | 18.63 | 18.28 | 18.47 | 75,884 | -0.14(-0.75%) |
Feb 03, 2011 | 18.75 | 18.77 | 18.41 | 18.61 | 67,515 | -0.20(-1.06%) |
Feb 02, 2011 | 18.95 | 19.13 | 18.70 | 18.81 | 55,138 | -0.26(-1.36%) |