Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.07 | 24.17 | 23.97 | 24.12 | 101,690 | +0.07(+0.28%) |
Apr 28, 2011 | 24.13 | 24.17 | 23.91 | 24.05 | 243,570 | -0.10(-0.43%) |
Apr 27, 2011 | 24.03 | 24.19 | 23.90 | 24.16 | 209,887 | +0.19(+0.79%) |
Apr 26, 2011 | 23.85 | 24.03 | 23.78 | 23.97 | 103,148 | +0.23(+0.96%) |
Apr 25, 2011 | 23.83 | 23.83 | 23.66 | 23.74 | 142,239 | +0.06(+0.24%) |
Apr 21, 2011 | 23.65 | 23.71 | 23.53 | 23.68 | 189,484 | +0.19(+0.81%) |
Apr 20, 2011 | 23.17 | 23.50 | 23.17 | 23.49 | 206,077 | +0.74(+3.26%) |
Apr 19, 2011 | 22.62 | 22.75 | 22.54 | 22.75 | 45,637 | +0.15(+0.68%) |
Apr 18, 2011 | 22.67 | 22.67 | 22.39 | 22.60 | 99,966 | -0.35(-1.54%) |
Apr 15, 2011 | 22.76 | 22.98 | 22.73 | 22.95 | 73,756 | +0.14(+0.64%) |
Apr 14, 2011 | 22.61 | 22.82 | 22.55 | 22.80 | 49,599 | -0.02(-0.09%) |
Apr 13, 2011 | 22.79 | 22.92 | 22.66 | 22.83 | 110,129 | +0.23(+1.01%) |
Apr 12, 2011 | 22.78 | 22.78 | 22.45 | 22.60 | 130,413 | -0.31(-1.35%) |
Apr 11, 2011 | 23.11 | 23.11 | 22.83 | 22.91 | 242,351 | -0.17(-0.72%) |
Apr 08, 2011 | 23.28 | 23.38 | 22.95 | 23.07 | 199,366 | -0.13(-0.54%) |
Apr 07, 2011 | 23.28 | 23.33 | 23.04 | 23.20 | 81,197 | -0.09(-0.40%) |
Apr 06, 2011 | 23.42 | 23.42 | 23.13 | 23.29 | 481,464 | +0.10(+0.41%) |
Apr 05, 2011 | 23.07 | 23.37 | 23.07 | 23.20 | 111,753 | +0.23(+0.99%) |
Apr 04, 2011 | 23.25 | 23.25 | 22.86 | 22.97 | 452,186 | -0.14(-0.62%) |
Apr 01, 2011 | 23.45 | 23.45 | 23.03 | 23.11 | 279,087 | -0.23(-0.98%) |
Mar 31, 2011 | 23.37 | 23.44 | 23.23 | 23.34 | 136,810 | -0.04(-0.16%) |
Mar 30, 2011 | 23.49 | 23.49 | 23.24 | 23.38 | 103,527 | +0.12(+0.53%) |
Mar 29, 2011 | 23.09 | 23.26 | 22.89 | 23.25 | 80,883 | +0.19(+0.83%) |
Mar 28, 2011 | 23.34 | 23.34 | 23.05 | 23.06 | 111,741 | -0.13(-0.57%) |
Mar 25, 2011 | 23.17 | 23.41 | 23.14 | 23.19 | 136,761 | +0.06(+0.28%) |
Mar 24, 2011 | 22.78 | 23.18 | 22.69 | 23.13 | 396,599 | +0.64(+2.83%) |
Mar 23, 2011 | 22.26 | 22.57 | 22.17 | 22.49 | 157,014 | +0.20(+0.90%) |
Mar 22, 2011 | 22.50 | 22.50 | 22.25 | 22.29 | 70,753 | -0.21(-0.93%) |
Mar 21, 2011 | 22.54 | 22.56 | 22.45 | 22.50 | 355,850 | +0.49(+2.25%) |
Mar 18, 2011 | 22.24 | 22.34 | 21.98 | 22.01 | 114,781 | -0.01(-0.04%) |
Mar 17, 2011 | 22.22 | 22.35 | 21.98 | 22.02 | 419,409 | +0.09(+0.39%) |
Mar 16, 2011 | 22.24 | 22.89 | 21.78 | 21.93 | 136,718 | -0.40(-1.79%) |
Mar 15, 2011 | 22.20 | 22.47 | 22.16 | 22.33 | 399,403 | -0.26(-1.14%) |
Mar 14, 2011 | 22.58 | 22.85 | 22.40 | 22.59 | 141,774 | -0.10(-0.46%) |
Mar 11, 2011 | 22.38 | 22.78 | 22.32 | 22.69 | 156,583 | +0.19(+0.85%) |
Mar 10, 2011 | 22.67 | 22.73 | 22.43 | 22.50 | 343,752 | -0.56(-2.42%) |
Mar 09, 2011 | 23.49 | 23.49 | 23.03 | 23.06 | 106,087 | -0.59(-2.51%) |
Mar 08, 2011 | 23.49 | 23.80 | 23.32 | 23.65 | 364,552 | +0.20(+0.85%) |
Mar 07, 2011 | 23.99 | 24.08 | 23.12 | 23.45 | 195,237 | -0.51(-2.14%) |
Mar 04, 2011 | 24.11 | 24.11 | 23.76 | 23.97 | 86,428 | -0.08(-0.32%) |
Mar 03, 2011 | 23.83 | 24.09 | 23.83 | 24.04 | 80,984 | +0.53(+2.27%) |
Mar 02, 2011 | 23.33 | 23.78 | 23.29 | 23.51 | 48,352 | +0.22(+0.94%) |
Mar 01, 2011 | 23.87 | 23.87 | 23.21 | 23.29 | 92,362 | -0.44(-1.84%) |
Feb 28, 2011 | 24.01 | 24.04 | 23.52 | 23.73 | 129,129 | -0.18(-0.76%) |
Feb 25, 2011 | 23.62 | 23.91 | 23.62 | 23.91 | 71,340 | +0.50(+2.15%) |
Feb 24, 2011 | 23.03 | 23.43 | 22.91 | 23.41 | 104,307 | +0.46(+1.99%) |
Feb 23, 2011 | 23.44 | 23.48 | 22.64 | 22.95 | 620,732 | -0.59(-2.51%) |
Feb 22, 2011 | 24.07 | 24.13 | 23.50 | 23.54 | 118,709 | -0.90(-3.68%) |
Feb 18, 2011 | 24.62 | 24.62 | 24.35 | 24.44 | 109,900 | -0.06(-0.25%) |
Feb 17, 2011 | 24.31 | 24.55 | 24.28 | 24.50 | 93,926 | +0.13(+0.55%) |
Feb 16, 2011 | 24.34 | 24.42 | 24.21 | 24.37 | 124,228 | +0.19(+0.79%) |
Feb 15, 2011 | 24.40 | 24.49 | 24.11 | 24.18 | 150,390 | -0.27(-1.09%) |
Feb 14, 2011 | 24.36 | 24.53 | 24.32 | 24.44 | 293,609 | +0.18(+0.74%) |
Feb 11, 2011 | 23.99 | 24.28 | 23.77 | 24.26 | 132,104 | +0.23(+0.95%) |
Feb 10, 2011 | 23.66 | 24.06 | 23.58 | 24.03 | 119,809 | +0.17(+0.72%) |
Feb 09, 2011 | 23.96 | 24.02 | 23.80 | 23.86 | 142,746 | -0.09(-0.36%) |
Feb 08, 2011 | 23.88 | 23.95 | 23.76 | 23.95 | 291,200 | +0.06(+0.24%) |
Feb 07, 2011 | 23.95 | 24.08 | 23.82 | 23.89 | 331,580 | +0.04(+0.16%) |
Feb 04, 2011 | 23.53 | 23.85 | 23.45 | 23.85 | 244,626 | +0.51(+2.20%) |
Feb 03, 2011 | 23.25 | 23.37 | 23.03 | 23.34 | 206,764 | +0.04(+0.16%) |
Feb 02, 2011 | 23.03 | 23.37 | 23.03 | 23.30 | 116,129 | +0.22(+0.95%) |