Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.28 | 23.43 | 23.16 | 23.17 | 240,607 | +0.02(+0.07%) |
Apr 28, 2011 | 23.05 | 23.23 | 23.02 | 23.15 | 196,688 | +0.12(+0.53%) |
Apr 27, 2011 | 23.00 | 23.22 | 22.80 | 23.03 | 218,343 | +0.07(+0.33%) |
Apr 26, 2011 | 22.51 | 23.09 | 22.46 | 22.96 | 234,312 | +0.43(+1.92%) |
Apr 25, 2011 | 22.55 | 22.69 | 22.45 | 22.52 | 250,669 | -0.17(-0.73%) |
Apr 21, 2011 | 22.88 | 22.88 | 22.53 | 22.69 | 170,649 | +0.02(+0.09%) |
Apr 20, 2011 | 22.53 | 22.86 | 22.53 | 22.67 | 292,003 | +0.32(+1.43%) |
Apr 19, 2011 | 22.66 | 22.73 | 22.02 | 22.35 | 383,462 | -0.26(-1.16%) |
Apr 18, 2011 | 22.88 | 22.94 | 22.49 | 22.61 | 358,384 | -0.44(-1.90%) |
Apr 15, 2011 | 22.95 | 23.20 | 22.74 | 23.05 | 246,391 | +0.08(+0.35%) |
Apr 14, 2011 | 22.49 | 23.05 | 22.49 | 22.97 | 274,685 | +0.27(+1.18%) |
Apr 13, 2011 | 23.46 | 23.46 | 22.66 | 22.70 | 850,592 | -0.67(-2.86%) |
Apr 12, 2011 | 23.51 | 23.70 | 23.19 | 23.37 | 316,028 | -0.17(-0.73%) |
Apr 11, 2011 | 23.62 | 23.87 | 23.52 | 23.54 | 258,911 | -0.04(-0.16%) |
Apr 08, 2011 | 23.99 | 24.03 | 23.51 | 23.57 | 249,808 | -0.32(-1.34%) |
Apr 07, 2011 | 24.23 | 24.32 | 23.82 | 23.90 | 382,333 | -0.27(-1.11%) |
Apr 06, 2011 | 23.81 | 24.29 | 23.80 | 24.16 | 582,157 | +0.47(+1.96%) |
Apr 05, 2011 | 23.44 | 23.78 | 23.42 | 23.70 | 231,538 | +0.27(+1.15%) |
Apr 04, 2011 | 23.44 | 23.70 | 23.36 | 23.43 | 323,866 | -0.02(-0.07%) |
Apr 01, 2011 | 23.18 | 23.61 | 23.10 | 23.44 | 274,750 | +0.43(+1.88%) |
Mar 31, 2011 | 22.97 | 23.26 | 22.84 | 23.01 | 432,484 | -0.10(-0.41%) |
Mar 30, 2011 | 23.11 | 23.11 | 23.11 | 23.11 | 309,160 | +0.03(+0.11%) |
Mar 29, 2011 | 23.02 | 23.21 | 22.90 | 23.08 | 271,863 | +0.06(+0.28%) |
Mar 28, 2011 | 22.84 | 23.20 | 22.82 | 23.02 | 213,988 | +0.26(+1.14%) |
Mar 25, 2011 | 22.70 | 22.91 | 22.65 | 22.76 | 280,143 | +0.14(+0.63%) |
Mar 24, 2011 | 22.65 | 22.87 | 22.56 | 22.61 | 365,865 | +0.06(+0.26%) |
Mar 23, 2011 | 22.70 | 22.80 | 22.24 | 22.56 | 510,145 | -0.18(-0.79%) |
Mar 22, 2011 | 22.57 | 22.93 | 22.57 | 22.74 | 408,197 | +0.13(+0.58%) |
Mar 21, 2011 | 22.68 | 22.76 | 22.55 | 22.60 | 239,940 | +0.36(+1.62%) |
Mar 18, 2011 | 21.74 | 22.42 | 21.73 | 22.24 | 572,542 | +0.65(+3.01%) |
Mar 17, 2011 | 21.96 | 22.09 | 21.59 | 21.59 | 331,185 | -0.15(-0.68%) |
Mar 16, 2011 | 21.80 | 21.96 | 21.71 | 21.74 | 576,105 | -0.15(-0.70%) |
Mar 15, 2011 | 21.90 | 22.01 | 21.82 | 21.90 | 260,481 | -0.27(-1.24%) |
Mar 14, 2011 | 21.88 | 22.28 | 21.84 | 22.17 | 300,719 | +0.13(+0.58%) |
Mar 11, 2011 | 22.03 | 22.13 | 21.86 | 22.04 | 347,161 | +0.03(+0.14%) |
Mar 10, 2011 | 21.77 | 22.12 | 21.63 | 22.01 | 446,707 | +0.11(+0.51%) |
Mar 09, 2011 | 22.17 | 22.22 | 21.79 | 21.90 | 661,305 | -0.26(-1.19%) |
Mar 08, 2011 | 22.06 | 22.32 | 21.67 | 22.16 | 1,001,577 | +0.08(+0.38%) |
Mar 07, 2011 | 22.15 | 22.55 | 21.82 | 22.08 | 2,048,276 | -0.09(-0.41%) |
Mar 04, 2011 | 22.27 | 22.31 | 22.11 | 22.17 | 443,216 | -0.16(-0.73%) |
Mar 03, 2011 | 22.31 | 22.54 | 22.16 | 22.33 | 658,384 | +0.25(+1.12%) |
Mar 02, 2011 | 21.77 | 22.31 | 21.70 | 22.09 | 634,832 | +0.35(+1.63%) |
Mar 01, 2011 | 22.16 | 22.32 | 21.63 | 21.73 | 587,114 | -0.37(-1.67%) |
Feb 28, 2011 | 22.06 | 22.32 | 22.02 | 22.10 | 437,860 | +0.07(+0.31%) |
Feb 25, 2011 | 21.56 | 22.05 | 21.56 | 22.03 | 413,172 | +0.53(+2.46%) |
Feb 24, 2011 | 21.83 | 21.96 | 21.46 | 21.50 | 473,851 | -0.23(-1.07%) |
Feb 23, 2011 | 21.82 | 21.96 | 21.65 | 21.74 | 285,956 | -0.04(-0.17%) |
Feb 22, 2011 | 21.90 | 22.15 | 21.77 | 21.77 | 272,508 | -0.27(-1.22%) |
Feb 18, 2011 | 22.09 | 22.16 | 21.90 | 22.04 | 292,060 | -0.06(-0.29%) |
Feb 17, 2011 | 21.79 | 22.14 | 21.79 | 22.11 | 206,433 | +0.23(+1.04%) |
Feb 16, 2011 | 21.97 | 22.02 | 21.81 | 21.88 | 199,104 | +0.04(+0.17%) |
Feb 15, 2011 | 21.72 | 22.00 | 21.72 | 21.84 | 360,603 | -0.02(-0.10%) |
Feb 14, 2011 | 21.75 | 21.96 | 21.59 | 21.86 | 573,941 | +0.16(+0.76%) |
Feb 11, 2011 | 21.25 | 21.74 | 21.25 | 21.70 | 375,035 | +0.37(+1.73%) |
Feb 10, 2011 | 20.73 | 21.48 | 20.73 | 21.33 | 909,683 | +0.64(+3.09%) |
Feb 09, 2011 | 20.23 | 21.17 | 20.23 | 20.69 | 1,196,286 | +0.58(+2.86%) |
Feb 08, 2011 | 20.08 | 20.23 | 19.82 | 20.11 | 599,173 | +0.11(+0.53%) |
Feb 07, 2011 | 19.95 | 20.06 | 19.78 | 20.01 | 1,074,820 | +0.06(+0.32%) |
Feb 04, 2011 | 20.37 | 20.52 | 19.93 | 19.95 | 542,776 | -0.34(-1.67%) |
Feb 03, 2011 | 20.00 | 20.40 | 19.91 | 20.28 | 541,062 | +0.34(+1.70%) |
Feb 02, 2011 | 20.16 | 20.44 | 19.94 | 19.95 | 597,680 | -0.34(-1.67%) |