Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.69 | 25.30 | 24.33 | 25.29 | 33,258 | +0.71(+2.89%) |
Apr 28, 2011 | 24.51 | 26.48 | 24.39 | 24.57 | 52,738 | +1.36(+5.86%) |
Apr 27, 2011 | 22.64 | 23.21 | 22.49 | 23.21 | 21,199 | +0.52(+2.31%) |
Apr 26, 2011 | 22.78 | 22.98 | 22.58 | 22.69 | 24,874 | -0.04(-0.20%) |
Apr 25, 2011 | 22.36 | 22.81 | 22.25 | 22.73 | 47,134 | +0.20(+0.91%) |
Apr 21, 2011 | 22.87 | 22.87 | 22.20 | 22.53 | 14,227 | -0.11(-0.47%) |
Apr 20, 2011 | 22.65 | 22.68 | 22.33 | 22.64 | 13,543 | +0.43(+1.92%) |
Apr 19, 2011 | 22.48 | 22.48 | 22.00 | 22.21 | 43,496 | -0.18(-0.79%) |
Apr 18, 2011 | 22.17 | 22.53 | 22.02 | 22.39 | 36,455 | -0.22(-0.98%) |
Apr 15, 2011 | 21.74 | 22.67 | 21.74 | 22.61 | 39,675 | +0.53(+2.42%) |
Apr 14, 2011 | 21.35 | 22.09 | 21.35 | 22.08 | 15,154 | +0.55(+2.56%) |
Apr 13, 2011 | 22.41 | 22.41 | 21.45 | 21.53 | 48,810 | -0.59(-2.65%) |
Apr 12, 2011 | 22.65 | 22.65 | 22.11 | 22.11 | 10,955 | -0.49(-2.16%) |
Apr 11, 2011 | 22.70 | 22.91 | 22.41 | 22.60 | 40,016 | -0.01(-0.04%) |
Apr 08, 2011 | 23.64 | 23.64 | 22.52 | 22.61 | 41,999 | -0.78(-3.34%) |
Apr 07, 2011 | 22.89 | 24.13 | 22.44 | 23.39 | 68,827 | -0.11(-0.45%) |
Apr 06, 2011 | 25.09 | 25.14 | 23.48 | 23.50 | 135,415 | -2.14(-8.35%) |
Apr 05, 2011 | 25.47 | 26.32 | 25.47 | 25.64 | 42,831 | +0.01(+0.03%) |
Apr 04, 2011 | 25.46 | 26.13 | 25.46 | 25.63 | 39,642 | +0.38(+1.51%) |
Apr 01, 2011 | 25.90 | 26.37 | 25.23 | 25.25 | 54,526 | -0.37(-1.46%) |
Mar 31, 2011 | 25.82 | 26.03 | 25.07 | 25.62 | 37,600 | +0.04(+0.14%) |
Mar 30, 2011 | 25.59 | 25.67 | 24.71 | 25.59 | 19,763 | +0.99(+4.01%) |
Mar 29, 2011 | 24.36 | 24.63 | 24.12 | 24.60 | 28,983 | +0.31(+1.28%) |
Mar 28, 2011 | 23.66 | 24.30 | 23.52 | 24.29 | 24,221 | +0.55(+2.32%) |
Mar 25, 2011 | 23.83 | 24.37 | 23.73 | 23.74 | 24,355 | -0.01(-0.04%) |
Mar 24, 2011 | 23.37 | 23.85 | 23.33 | 23.75 | 24,854 | +0.47(+2.02%) |
Mar 23, 2011 | 22.66 | 23.35 | 22.38 | 23.28 | 18,279 | +0.51(+2.22%) |
Mar 22, 2011 | 22.59 | 22.89 | 22.23 | 22.77 | 21,787 | +0.19(+0.83%) |
Mar 21, 2011 | 22.33 | 22.71 | 21.85 | 22.58 | 50,563 | +0.49(+2.21%) |
Mar 18, 2011 | 21.70 | 22.15 | 21.50 | 22.09 | 69,333 | +0.57(+2.64%) |
Mar 17, 2011 | 21.20 | 22.01 | 20.80 | 21.53 | 34,397 | +0.84(+4.08%) |
Mar 16, 2011 | 20.94 | 21.58 | 20.68 | 20.68 | 48,868 | -0.35(-1.65%) |
Mar 15, 2011 | 20.49 | 21.48 | 20.49 | 21.03 | 29,924 | -0.14(-0.67%) |
Mar 14, 2011 | 20.89 | 21.26 | 20.89 | 21.17 | 13,905 | -0.04(-0.21%) |
Mar 11, 2011 | 21.06 | 21.27 | 20.83 | 21.21 | 19,484 | +0.15(+0.72%) |
Mar 10, 2011 | 21.37 | 21.51 | 21.05 | 21.06 | 29,643 | -0.63(-2.91%) |
Mar 09, 2011 | 21.54 | 22.06 | 21.43 | 21.69 | 35,028 | +0.14(+0.66%) |
Mar 08, 2011 | 20.58 | 21.72 | 20.58 | 21.55 | 23,944 | +0.90(+4.35%) |
Mar 07, 2011 | 22.13 | 22.13 | 20.64 | 20.65 | 30,118 | -1.41(-6.40%) |
Mar 04, 2011 | 20.40 | 22.60 | 20.40 | 22.07 | 38,902 | -0.31(-1.39%) |
Mar 03, 2011 | 22.26 | 22.39 | 22.00 | 22.38 | 16,908 | +0.33(+1.49%) |
Mar 02, 2011 | 22.18 | 22.18 | 21.66 | 22.05 | 15,552 | -0.14(-0.64%) |
Mar 01, 2011 | 23.06 | 23.19 | 22.12 | 22.19 | 11,649 | -0.86(-3.74%) |
Feb 28, 2011 | 23.13 | 23.13 | 22.49 | 23.05 | 29,941 | +0.15(+0.66%) |
Feb 25, 2011 | 22.50 | 22.98 | 22.06 | 22.90 | 22,387 | +0.36(+1.62%) |
Feb 24, 2011 | 22.43 | 22.54 | 21.33 | 22.54 | 33,690 | +0.22(+1.00%) |
Feb 23, 2011 | 22.52 | 22.52 | 22.03 | 22.32 | 17,033 | -0.12(-0.55%) |
Feb 22, 2011 | 22.41 | 22.70 | 21.86 | 22.44 | 33,079 | -0.33(-1.44%) |
Feb 18, 2011 | 22.45 | 23.05 | 22.40 | 22.77 | 65,086 | +0.49(+2.19%) |
Feb 17, 2011 | 22.19 | 22.60 | 21.99 | 22.28 | 26,715 | +0.11(+0.48%) |
Feb 16, 2011 | 21.47 | 22.48 | 21.47 | 22.17 | 41,658 | +0.74(+3.44%) |
Feb 15, 2011 | 20.76 | 21.46 | 20.76 | 21.44 | 17,999 | +0.66(+3.16%) |
Feb 14, 2011 | 20.76 | 21.01 | 20.12 | 20.78 | 18,767 | -0.08(-0.38%) |
Feb 11, 2011 | 20.74 | 20.88 | 20.63 | 20.86 | 24,204 | -0.01(-0.04%) |
Feb 10, 2011 | 20.84 | 21.16 | 20.61 | 20.87 | 22,082 | -0.05(-0.26%) |
Feb 09, 2011 | 20.63 | 21.08 | 20.40 | 20.92 | 25,915 | +0.12(+0.56%) |
Feb 08, 2011 | 20.57 | 20.81 | 19.99 | 20.81 | 23,166 | +0.17(+0.82%) |
Feb 07, 2011 | 20.55 | 20.68 | 19.76 | 20.64 | 109,732 | +0.09(+0.43%) |
Feb 04, 2011 | 21.30 | 21.30 | 20.28 | 20.55 | 27,109 | -0.76(-3.55%) |
Feb 03, 2011 | 21.61 | 21.61 | 21.04 | 21.30 | 13,658 | -0.37(-1.72%) |
Feb 02, 2011 | 22.57 | 22.61 | 21.47 | 21.68 | 9,675 | -1.05(-4.61%) |