Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.77 | 22.94 | 22.77 | 22.84 | 13,052 | -0.28(-1.23%) |
Apr 28, 2011 | 22.90 | 23.17 | 22.90 | 23.12 | 11,749 | -0.06(-0.24%) |
Apr 27, 2011 | 23.05 | 23.33 | 23.05 | 23.18 | 10,027 | +0.00(+0.00%) |
Apr 26, 2011 | 23.27 | 23.27 | 23.12 | 23.18 | 7,046 | -0.07(-0.30%) |
Apr 25, 2011 | 23.35 | 23.35 | 23.22 | 23.25 | 7,012 | -0.10(-0.43%) |
Apr 21, 2011 | 23.26 | 23.43 | 23.26 | 23.35 | 10,236 | +0.08(+0.34%) |
Apr 20, 2011 | 23.25 | 23.34 | 23.13 | 23.27 | 9,939 | +0.15(+0.65%) |
Apr 19, 2011 | 23.09 | 23.12 | 22.95 | 23.12 | 24,888 | -0.02(-0.09%) |
Apr 18, 2011 | 23.08 | 23.14 | 23.00 | 23.14 | 11,006 | -0.31(-1.32%) |
Apr 15, 2011 | 23.52 | 23.52 | 23.35 | 23.45 | 9,788 | +0.05(+0.21%) |
Apr 14, 2011 | 23.22 | 23.44 | 23.20 | 23.40 | 18,509 | +0.06(+0.26%) |
Apr 13, 2011 | 23.40 | 23.51 | 23.24 | 23.34 | 9,246 | +0.24(+1.04%) |
Apr 12, 2011 | 23.16 | 23.32 | 23.10 | 23.10 | 19,235 | -0.29(-1.24%) |
Apr 11, 2011 | 23.40 | 23.55 | 23.30 | 23.39 | 6,270 | +0.09(+0.39%) |
Apr 08, 2011 | 23.49 | 23.49 | 23.30 | 23.30 | 3,165 | +0.40(+1.75%) |
Apr 07, 2011 | 23.08 | 23.13 | 22.90 | 22.90 | 18,116 | -0.32(-1.38%) |
Apr 06, 2011 | 23.38 | 23.38 | 23.14 | 23.22 | 10,661 | -0.03(-0.13%) |
Apr 05, 2011 | 23.25 | 23.35 | 23.20 | 23.25 | 18,607 | -0.03(-0.13%) |
Apr 04, 2011 | 23.41 | 23.41 | 23.10 | 23.28 | 13,233 | +1.21(+5.48%) |
Apr 01, 2011 | 22.10 | 22.19 | 21.98 | 22.07 | 13,165 | +0.49(+2.27%) |
Mar 31, 2011 | 21.57 | 21.79 | 21.57 | 21.58 | 6,699 | +0.20(+0.94%) |
Mar 30, 2011 | 21.38 | 21.38 | 21.38 | 21.38 | 11,217 | +0.20(+0.94%) |
Mar 29, 2011 | 21.09 | 21.29 | 21.09 | 21.18 | 7,134 | +0.13(+0.62%) |
Mar 28, 2011 | 21.01 | 21.23 | 21.01 | 21.05 | 6,762 | -0.30(-1.41%) |
Mar 25, 2011 | 21.55 | 21.55 | 21.20 | 21.35 | 13,699 | +0.25(+1.18%) |
Mar 24, 2011 | 21.01 | 21.20 | 21.01 | 21.10 | 9,483 | -0.25(-1.17%) |
Mar 23, 2011 | 21.24 | 21.35 | 21.07 | 21.35 | 15,613 | +0.04(+0.19%) |
Mar 22, 2011 | 21.40 | 21.40 | 21.26 | 21.31 | 6,403 | +0.31(+1.47%) |
Mar 21, 2011 | 20.94 | 21.11 | 20.94 | 21.00 | 9,518 | +0.55(+2.69%) |
Mar 18, 2011 | 20.56 | 20.57 | 20.40 | 20.45 | 5,899 | +0.00(+0.00%) |
Mar 17, 2011 | 20.52 | 20.59 | 20.37 | 20.45 | 24,834 | -0.25(-1.21%) |
Mar 16, 2011 | 20.87 | 20.91 | 20.47 | 20.70 | 14,897 | -0.46(-2.17%) |
Mar 15, 2011 | 20.99 | 21.16 | 20.74 | 21.16 | 10,001 | -0.14(-0.66%) |
Mar 14, 2011 | 21.23 | 21.30 | 21.18 | 21.30 | 5,816 | -0.30(-1.39%) |
Mar 11, 2011 | 21.29 | 21.60 | 21.29 | 21.60 | 10,161 | +0.20(+0.93%) |
Mar 10, 2011 | 21.51 | 21.61 | 21.40 | 21.40 | 11,980 | -0.45(-2.06%) |
Mar 09, 2011 | 21.75 | 21.93 | 21.75 | 21.85 | 11,307 | -0.22(-1.00%) |
Mar 08, 2011 | 21.89 | 22.08 | 21.89 | 22.07 | 10,370 | +0.57(+2.65%) |
Mar 07, 2011 | 21.71 | 21.71 | 21.42 | 21.50 | 8,862 | -0.15(-0.69%) |
Mar 04, 2011 | 21.85 | 21.85 | 21.60 | 21.65 | 10,601 | -0.05(-0.23%) |
Mar 03, 2011 | 21.52 | 21.70 | 21.50 | 21.70 | 9,472 | +0.20(+0.93%) |
Mar 02, 2011 | 21.60 | 21.60 | 21.32 | 21.50 | 17,017 | +0.05(+0.23%) |
Mar 01, 2011 | 21.66 | 21.85 | 21.45 | 21.45 | 12,774 | -0.21(-0.97%) |
Feb 28, 2011 | 21.76 | 21.76 | 21.66 | 21.66 | 6,432 | +0.33(+1.55%) |
Feb 25, 2011 | 21.30 | 21.33 | 21.20 | 21.33 | 13,721 | +0.18(+0.85%) |
Feb 24, 2011 | 21.18 | 21.20 | 20.90 | 21.15 | 26,959 | -0.02(-0.09%) |
Feb 23, 2011 | 21.45 | 21.45 | 21.11 | 21.17 | 9,653 | -0.02(-0.09%) |
Feb 22, 2011 | 21.55 | 21.55 | 21.10 | 21.19 | 10,922 | -0.64(-2.93%) |
Feb 18, 2011 | 22.02 | 22.02 | 21.81 | 21.83 | 9,166 | +0.38(+1.77%) |
Feb 17, 2011 | 21.44 | 21.50 | 21.23 | 21.45 | 12,897 | +0.07(+0.33%) |
Feb 16, 2011 | 21.59 | 21.59 | 21.35 | 21.38 | 19,253 | -0.07(-0.33%) |
Feb 15, 2011 | 21.71 | 21.72 | 21.45 | 21.45 | 24,033 | -0.40(-1.83%) |
Feb 14, 2011 | 21.86 | 21.86 | 21.62 | 21.85 | 15,737 | +0.05(+0.23%) |
Feb 11, 2011 | 21.54 | 21.80 | 21.54 | 21.80 | 3,748 | +0.30(+1.40%) |
Feb 10, 2011 | 21.62 | 21.63 | 21.44 | 21.50 | 11,903 | -1.28(-5.62%) |
Feb 09, 2011 | 22.51 | 22.79 | 22.51 | 22.78 | 19,793 | -0.23(-1.00%) |
Feb 08, 2011 | 23.09 | 23.10 | 22.90 | 23.01 | 9,572 | -0.11(-0.48%) |
Feb 07, 2011 | 23.12 | 23.19 | 23.10 | 23.12 | 22,742 | -0.21(-0.90%) |
Feb 04, 2011 | 23.32 | 23.33 | 23.12 | 23.33 | 14,899 | +0.03(+0.13%) |
Feb 03, 2011 | 23.25 | 23.30 | 23.07 | 23.30 | 7,837 | +0.05(+0.22%) |
Feb 02, 2011 | 23.35 | 23.35 | 23.00 | 23.25 | 14,122 | +0.25(+1.09%) |