Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 21.36 | 21.96 | 20.68 | 21.85 | 2,650 | +1.11(+5.35%) |
Apr 28, 2011 | 21.50 | 21.67 | 20.61 | 20.74 | 13,580 | -0.50(-2.36%) |
Apr 27, 2011 | 20.82 | 21.87 | 20.82 | 21.24 | 6,682 | -0.63(-2.88%) |
Apr 26, 2011 | 21.95 | 22.02 | 21.80 | 21.87 | 2,998 | -0.16(-0.73%) |
Apr 25, 2011 | 21.93 | 22.07 | 21.61 | 22.03 | 26,052 | +0.32(+1.47%) |
Apr 21, 2011 | 21.60 | 21.93 | 21.40 | 21.71 | 14,057 | +0.21(+0.98%) |
Apr 20, 2011 | 21.85 | 21.90 | 21.43 | 21.50 | 11,429 | +0.04(+0.19%) |
Apr 19, 2011 | 21.67 | 21.67 | 21.46 | 21.46 | 3,150 | +0.07(+0.32%) |
Apr 18, 2011 | 21.42 | 21.50 | 21.25 | 21.39 | 9,496 | +0.37(+1.77%) |
Apr 15, 2011 | 21.44 | 21.44 | 20.88 | 21.02 | 1,625 | +0.10(+0.48%) |
Apr 14, 2011 | 21.09 | 21.09 | 20.80 | 20.92 | 4,041 | -0.54(-2.52%) |
Apr 13, 2011 | 21.80 | 21.80 | 21.00 | 21.46 | 1,498 | +0.11(+0.51%) |
Apr 12, 2011 | 21.63 | 21.73 | 21.03 | 21.35 | 3,908 | -0.41(-1.88%) |
Apr 11, 2011 | 21.89 | 21.98 | 21.65 | 21.76 | 2,671 | -0.04(-0.18%) |
Apr 08, 2011 | 21.50 | 21.80 | 21.49 | 21.80 | 3,056 | +0.22(+1.02%) |
Apr 07, 2011 | 21.62 | 21.70 | 21.58 | 21.58 | 10,300 | -0.13(-0.60%) |
Apr 06, 2011 | 22.00 | 22.01 | 21.67 | 21.71 | 6,673 | -0.28(-1.25%) |
Apr 05, 2011 | 21.98 | 22.00 | 21.94 | 21.99 | 8,560 | -0.00(-0.02%) |
Apr 04, 2011 | 22.07 | 22.07 | 21.75 | 21.99 | 5,811 | +0.06(+0.27%) |
Apr 01, 2011 | 22.00 | 22.00 | 21.49 | 21.93 | 2,192 | +0.41(+1.91%) |
Mar 31, 2011 | 21.18 | 21.65 | 21.18 | 21.52 | 7,800 | +0.70(+3.36%) |
Mar 30, 2011 | 21.07 | 21.07 | 20.76 | 20.82 | 8,400 | -0.16(-0.76%) |
Mar 29, 2011 | 21.00 | 21.12 | 20.82 | 20.98 | 13,440 | -0.30(-1.41%) |
Mar 28, 2011 | 21.20 | 21.44 | 20.76 | 21.28 | 3,054 | +0.06(+0.29%) |
Mar 25, 2011 | 21.31 | 21.59 | 21.03 | 21.22 | 75,006 | +0.22(+1.04%) |
Mar 24, 2011 | 20.75 | 21.33 | 20.75 | 21.00 | 22,736 | +0.27(+1.30%) |
Mar 23, 2011 | 20.69 | 20.77 | 20.63 | 20.73 | 2,900 | +0.00(+0.00%) |
Mar 22, 2011 | 20.98 | 21.05 | 20.48 | 20.73 | 5,200 | -0.34(-1.61%) |
Mar 21, 2011 | 20.65 | 21.27 | 20.65 | 21.07 | 74,558 | +0.10(+0.48%) |
Mar 18, 2011 | 20.89 | 21.35 | 20.55 | 20.97 | 35,935 | +0.46(+2.24%) |
Mar 17, 2011 | 19.48 | 21.18 | 19.48 | 20.51 | 1,612 | +1.06(+5.45%) |
Mar 16, 2011 | 19.64 | 20.10 | 18.89 | 19.45 | 82,353 | +0.29(+1.51%) |
Mar 15, 2011 | 19.28 | 20.54 | 18.99 | 19.16 | 6,242 | -1.38(-6.70%) |
Mar 14, 2011 | 20.37 | 20.84 | 20.23 | 20.54 | 4,440 | -0.05(-0.27%) |
Mar 11, 2011 | 20.61 | 20.77 | 20.35 | 20.59 | 12,745 | -0.13(-0.62%) |
Mar 10, 2011 | 21.07 | 21.46 | 20.50 | 20.72 | 6,655 | -0.72(-3.36%) |
Mar 09, 2011 | 21.79 | 21.91 | 21.30 | 21.44 | 7,080 | -0.36(-1.65%) |
Mar 08, 2011 | 21.83 | 21.90 | 21.75 | 21.80 | 12,149 | +0.18(+0.83%) |
Mar 07, 2011 | 22.30 | 22.30 | 21.62 | 21.62 | 8,123 | -0.49(-2.22%) |
Mar 04, 2011 | 22.30 | 22.30 | 21.72 | 22.11 | 7,600 | +0.05(+0.23%) |
Mar 03, 2011 | 22.06 | 22.06 | 21.95 | 22.06 | 1,363 | +0.18(+0.82%) |
Mar 02, 2011 | 21.51 | 22.23 | 21.51 | 21.88 | 3,163 | +0.21(+0.97%) |
Mar 01, 2011 | 21.63 | 22.03 | 21.53 | 21.67 | 14,083 | +0.01(+0.05%) |
Feb 28, 2011 | 22.00 | 22.00 | 21.44 | 21.66 | 11,011 | -0.35(-1.61%) |
Feb 25, 2011 | 20.88 | 22.09 | 20.88 | 22.01 | 5,054 | +1.20(+5.78%) |
Feb 24, 2011 | 21.07 | 21.36 | 20.15 | 20.81 | 6,327 | -0.24(-1.14%) |
Feb 23, 2011 | 20.84 | 21.05 | 20.50 | 21.05 | 14,470 | +0.13(+0.62%) |
Feb 22, 2011 | 21.79 | 21.79 | 20.87 | 20.92 | 9,654 | -1.00(-4.56%) |
Feb 18, 2011 | 22.27 | 22.52 | 21.90 | 21.92 | 4,508 | -0.38(-1.68%) |
Feb 17, 2011 | 22.59 | 22.59 | 22.04 | 22.30 | 6,651 | +0.41(+1.85%) |
Feb 16, 2011 | 21.82 | 22.21 | 21.79 | 21.89 | 12,350 | +0.16(+0.73%) |
Feb 15, 2011 | 22.17 | 22.22 | 21.26 | 21.73 | 13,005 | -0.82(-3.63%) |
Feb 14, 2011 | 22.75 | 22.90 | 22.29 | 22.55 | 13,211 | -0.02(-0.09%) |
Feb 11, 2011 | 22.98 | 23.00 | 22.40 | 22.57 | 9,215 | -0.00(-0.00%) |
Feb 10, 2011 | 23.04 | 23.23 | 22.57 | 22.57 | 11,848 | -0.12(-0.54%) |
Feb 09, 2011 | 22.86 | 23.17 | 22.61 | 22.69 | 10,687 | +0.22(+1.00%) |
Feb 08, 2011 | 22.57 | 22.60 | 22.33 | 22.47 | 9,155 | -0.47(-2.05%) |
Feb 07, 2011 | 22.85 | 23.03 | 22.48 | 22.94 | 27,426 | +0.58(+2.59%) |
Feb 04, 2011 | 22.19 | 22.89 | 22.17 | 22.36 | 8,403 | +0.12(+0.54%) |
Feb 03, 2011 | 22.63 | 22.63 | 22.08 | 22.24 | 17,018 | -0.59(-2.58%) |
Feb 02, 2011 | 22.65 | 24.17 | 22.52 | 22.83 | 9,528 | +0.08(+0.35%) |