Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.82 | 23.90 | 23.66 | 23.82 | 114,753 | +0.04(+0.19%) |
Apr 28, 2011 | 23.67 | 23.79 | 23.60 | 23.77 | 116,818 | +0.19(+0.80%) |
Apr 27, 2011 | 23.48 | 23.63 | 23.45 | 23.58 | 77,743 | +0.11(+0.49%) |
Apr 26, 2011 | 23.34 | 23.59 | 23.34 | 23.47 | 100,614 | +0.17(+0.74%) |
Apr 25, 2011 | 23.28 | 23.33 | 23.20 | 23.30 | 83,740 | +0.06(+0.26%) |
Apr 21, 2011 | 23.23 | 23.42 | 23.00 | 23.24 | 64,110 | +0.02(+0.11%) |
Apr 20, 2011 | 23.13 | 23.32 | 23.04 | 23.21 | 74,119 | +0.24(+1.04%) |
Apr 19, 2011 | 22.99 | 23.01 | 22.85 | 22.98 | 93,371 | +0.11(+0.48%) |
Apr 18, 2011 | 23.07 | 23.07 | 22.71 | 22.87 | 105,768 | -0.26(-1.14%) |
Apr 15, 2011 | 22.97 | 23.20 | 22.94 | 23.13 | 60,487 | +0.18(+0.78%) |
Apr 14, 2011 | 22.76 | 23.03 | 22.71 | 22.95 | 87,539 | +0.14(+0.61%) |
Apr 13, 2011 | 22.79 | 22.98 | 22.78 | 22.81 | 70,600 | +0.07(+0.30%) |
Apr 12, 2011 | 22.93 | 23.04 | 22.55 | 22.74 | 127,426 | -0.33(-1.42%) |
Apr 11, 2011 | 23.30 | 23.32 | 22.92 | 23.07 | 142,368 | -0.26(-1.13%) |
Apr 08, 2011 | 23.55 | 23.55 | 23.28 | 23.33 | 118,189 | -0.22(-0.93%) |
Apr 07, 2011 | 23.77 | 23.79 | 23.54 | 23.55 | 65,824 | -0.16(-0.69%) |
Apr 06, 2011 | 23.66 | 23.86 | 23.54 | 23.71 | 65,481 | +0.03(+0.13%) |
Apr 05, 2011 | 23.79 | 23.84 | 23.62 | 23.68 | 93,290 | -0.19(-0.79%) |
Apr 04, 2011 | 23.93 | 24.01 | 23.79 | 23.87 | 92,315 | -0.08(-0.35%) |
Apr 01, 2011 | 23.95 | 24.02 | 23.76 | 23.96 | 102,368 | +0.15(+0.62%) |
Mar 31, 2011 | 23.51 | 23.99 | 23.45 | 23.81 | 168,443 | +0.25(+1.05%) |
Mar 30, 2011 | 23.36 | 23.64 | 23.22 | 23.56 | 96,678 | +0.18(+0.78%) |
Mar 29, 2011 | 23.28 | 23.45 | 23.25 | 23.38 | 79,012 | +0.07(+0.30%) |
Mar 28, 2011 | 23.45 | 23.67 | 23.27 | 23.31 | 140,416 | +0.02(+0.11%) |
Mar 25, 2011 | 23.25 | 23.51 | 23.02 | 23.28 | 108,798 | +0.18(+0.79%) |
Mar 24, 2011 | 23.13 | 23.28 | 22.98 | 23.10 | 76,681 | +0.09(+0.41%) |
Mar 23, 2011 | 23.14 | 23.26 | 22.85 | 23.01 | 108,963 | -0.07(-0.32%) |
Mar 22, 2011 | 22.98 | 23.11 | 22.93 | 23.08 | 142,199 | +0.15(+0.67%) |
Mar 21, 2011 | 22.89 | 22.93 | 22.79 | 22.93 | 140,545 | +0.60(+2.68%) |
Mar 18, 2011 | 22.62 | 22.78 | 22.33 | 22.33 | 256,964 | -0.21(-0.92%) |
Mar 17, 2011 | 22.47 | 22.59 | 22.24 | 22.53 | 141,537 | +0.33(+1.47%) |
Mar 16, 2011 | 22.22 | 22.40 | 22.14 | 22.21 | 181,444 | +0.04(+0.20%) |
Mar 15, 2011 | 22.08 | 22.24 | 22.07 | 22.16 | 326,451 | -0.35(-1.56%) |
Mar 14, 2011 | 22.42 | 22.65 | 22.29 | 22.51 | 160,942 | -0.08(-0.35%) |
Mar 11, 2011 | 22.55 | 22.65 | 22.22 | 22.59 | 126,253 | -0.07(-0.33%) |
Mar 10, 2011 | 22.83 | 22.92 | 22.37 | 22.67 | 231,513 | -0.40(-1.72%) |
Mar 09, 2011 | 22.00 | 23.13 | 21.95 | 23.06 | 409,277 | +0.92(+4.16%) |
Mar 08, 2011 | 22.71 | 22.80 | 21.95 | 22.14 | 533,259 | -0.69(-3.04%) |
Mar 07, 2011 | 23.17 | 23.28 | 22.44 | 22.84 | 466,605 | -0.46(-1.96%) |
Mar 04, 2011 | 23.75 | 23.81 | 22.99 | 23.29 | 318,998 | -0.46(-1.92%) |
Mar 03, 2011 | 23.56 | 23.78 | 23.53 | 23.75 | 153,556 | +0.21(+0.91%) |
Mar 02, 2011 | 23.56 | 23.68 | 23.43 | 23.54 | 184,811 | -0.09(-0.40%) |
Mar 01, 2011 | 23.79 | 23.97 | 23.53 | 23.63 | 198,427 | -0.29(-1.20%) |
Feb 28, 2011 | 24.03 | 24.14 | 23.76 | 23.92 | 252,111 | -0.14(-0.60%) |
Feb 25, 2011 | 23.99 | 24.07 | 23.84 | 24.06 | 93,625 | +0.21(+0.87%) |
Feb 24, 2011 | 23.71 | 24.01 | 23.55 | 23.85 | 158,990 | +0.02(+0.10%) |
Feb 23, 2011 | 24.28 | 24.46 | 23.53 | 23.83 | 308,474 | -0.64(-2.63%) |
Feb 22, 2011 | 24.76 | 24.82 | 24.27 | 24.47 | 225,747 | -0.29(-1.18%) |
Feb 18, 2011 | 24.88 | 24.88 | 24.60 | 24.76 | 191,230 | -0.03(-0.14%) |
Feb 17, 2011 | 24.61 | 24.81 | 24.47 | 24.80 | 85,535 | +0.06(+0.24%) |
Feb 16, 2011 | 24.84 | 24.84 | 24.30 | 24.74 | 62,762 | -0.05(-0.20%) |
Feb 15, 2011 | 24.61 | 24.88 | 24.47 | 24.79 | 84,445 | +0.28(+1.15%) |
Feb 14, 2011 | 24.50 | 24.62 | 24.42 | 24.51 | 122,060 | -0.12(-0.48%) |
Feb 11, 2011 | 24.30 | 24.63 | 24.30 | 24.63 | 117,094 | +0.01(+0.04%) |
Feb 10, 2011 | 24.87 | 24.97 | 24.51 | 24.62 | 108,669 | -0.27(-1.08%) |
Feb 09, 2011 | 24.81 | 24.99 | 24.78 | 24.88 | 68,344 | -0.01(-0.06%) |
Feb 08, 2011 | 24.94 | 25.21 | 24.78 | 24.90 | 146,692 | -0.22(-0.88%) |
Feb 07, 2011 | 25.11 | 25.16 | 25.01 | 25.12 | 198,732 | +0.16(+0.63%) |
Feb 04, 2011 | 24.92 | 25.10 | 24.75 | 24.96 | 79,190 | +0.05(+0.20%) |
Feb 03, 2011 | 24.66 | 24.92 | 24.58 | 24.91 | 102,300 | +0.18(+0.73%) |
Feb 02, 2011 | 24.84 | 24.92 | 24.68 | 24.73 | 115,755 | -0.04(-0.16%) |