Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.54 | 25.79 | 25.29 | 25.61 | 355,229 | +0.06(+0.23%) |
Apr 28, 2011 | 24.86 | 25.55 | 24.86 | 25.55 | 329,644 | +0.58(+2.34%) |
Apr 27, 2011 | 24.78 | 25.11 | 24.64 | 24.97 | 340,530 | +0.09(+0.37%) |
Apr 26, 2011 | 24.46 | 25.04 | 24.17 | 24.88 | 565,352 | +0.53(+2.19%) |
Apr 25, 2011 | 24.72 | 24.75 | 24.32 | 24.34 | 339,691 | -0.01(-0.03%) |
Apr 21, 2011 | 23.70 | 24.78 | 23.70 | 24.35 | 977,816 | +1.61(+7.07%) |
Apr 20, 2011 | 22.20 | 22.74 | 22.20 | 22.74 | 542,550 | +0.78(+3.55%) |
Apr 19, 2011 | 21.83 | 22.02 | 21.71 | 21.97 | 218,385 | +0.23(+1.05%) |
Apr 18, 2011 | 21.73 | 21.85 | 21.57 | 21.74 | 213,373 | -0.20(-0.93%) |
Apr 15, 2011 | 21.52 | 21.98 | 21.50 | 21.94 | 270,562 | +0.36(+1.65%) |
Apr 14, 2011 | 21.23 | 21.62 | 21.15 | 21.58 | 257,369 | +0.20(+0.95%) |
Apr 13, 2011 | 21.34 | 21.45 | 21.20 | 21.38 | 228,731 | +0.13(+0.60%) |
Apr 12, 2011 | 20.99 | 21.34 | 20.95 | 21.25 | 400,198 | +0.25(+1.21%) |
Apr 11, 2011 | 20.81 | 21.04 | 20.81 | 21.00 | 145,785 | +0.19(+0.94%) |
Apr 08, 2011 | 21.18 | 21.18 | 20.81 | 20.81 | 215,921 | -0.24(-1.13%) |
Apr 07, 2011 | 20.88 | 21.20 | 20.86 | 21.04 | 254,074 | +0.17(+0.81%) |
Apr 06, 2011 | 20.83 | 20.97 | 20.70 | 20.87 | 181,061 | +0.15(+0.74%) |
Apr 05, 2011 | 20.78 | 20.86 | 20.65 | 20.72 | 283,923 | -0.08(-0.37%) |
Apr 04, 2011 | 20.72 | 20.81 | 20.62 | 20.80 | 127,009 | +0.14(+0.70%) |
Apr 01, 2011 | 20.59 | 20.93 | 20.41 | 20.65 | 192,548 | +0.25(+1.20%) |
Mar 31, 2011 | 20.39 | 20.48 | 19.30 | 20.41 | 358,005 | +0.02(+0.08%) |
Mar 30, 2011 | 20.39 | 20.48 | 20.30 | 20.39 | 423,967 | +0.09(+0.46%) |
Mar 29, 2011 | 20.27 | 20.37 | 20.24 | 20.30 | 160,691 | +0.03(+0.13%) |
Mar 28, 2011 | 20.31 | 20.38 | 20.21 | 20.27 | 165,353 | +0.00(+0.00%) |
Mar 25, 2011 | 20.42 | 20.59 | 20.25 | 20.27 | 312,962 | -0.03(-0.13%) |
Mar 24, 2011 | 20.40 | 20.41 | 20.23 | 20.30 | 99,231 | +0.01(+0.04%) |
Mar 23, 2011 | 20.23 | 20.37 | 20.06 | 20.29 | 211,306 | +0.02(+0.08%) |
Mar 22, 2011 | 20.40 | 20.42 | 20.24 | 20.27 | 281,063 | -0.04(-0.21%) |
Mar 21, 2011 | 20.29 | 20.52 | 20.21 | 20.31 | 382,835 | +0.15(+0.76%) |
Mar 18, 2011 | 20.14 | 20.30 | 20.04 | 20.16 | 412,581 | +0.15(+0.76%) |
Mar 17, 2011 | 20.33 | 20.33 | 20.00 | 20.01 | 176,558 | -0.01(-0.04%) |
Mar 16, 2011 | 20.21 | 20.32 | 19.99 | 20.02 | 394,126 | -0.25(-1.21%) |
Mar 15, 2011 | 20.38 | 20.69 | 20.12 | 20.26 | 719,038 | -0.57(-2.72%) |
Mar 14, 2011 | 20.52 | 20.93 | 20.52 | 20.83 | 588,507 | +0.09(+0.45%) |
Mar 11, 2011 | 20.82 | 20.89 | 20.64 | 20.74 | 215,374 | -0.10(-0.49%) |
Mar 10, 2011 | 20.86 | 21.03 | 20.60 | 20.84 | 300,789 | -0.19(-0.93%) |
Mar 09, 2011 | 21.03 | 21.16 | 20.92 | 21.03 | 244,050 | +0.01(+0.04%) |
Mar 08, 2011 | 20.66 | 21.14 | 20.58 | 21.03 | 193,607 | +0.36(+1.75%) |
Mar 07, 2011 | 20.93 | 20.93 | 20.51 | 20.66 | 254,680 | -0.26(-1.25%) |
Mar 04, 2011 | 20.97 | 21.00 | 20.76 | 20.92 | 232,880 | -0.09(-0.44%) |
Mar 03, 2011 | 20.82 | 21.03 | 20.71 | 21.02 | 238,558 | +0.39(+1.88%) |
Mar 02, 2011 | 20.55 | 20.76 | 20.34 | 20.63 | 276,587 | +0.13(+0.62%) |
Mar 01, 2011 | 20.98 | 21.08 | 20.50 | 20.50 | 613,116 | -0.51(-2.44%) |
Feb 28, 2011 | 21.24 | 21.30 | 20.86 | 21.02 | 301,765 | -0.09(-0.44%) |
Feb 25, 2011 | 21.03 | 21.14 | 20.95 | 21.11 | 333,389 | +0.08(+0.36%) |
Feb 24, 2011 | 20.99 | 21.12 | 20.75 | 21.03 | 408,902 | +0.15(+0.73%) |
Feb 23, 2011 | 21.28 | 21.41 | 20.74 | 20.88 | 498,713 | -0.36(-1.70%) |
Feb 22, 2011 | 21.80 | 21.94 | 21.20 | 21.24 | 363,243 | -0.72(-3.30%) |
Feb 18, 2011 | 22.08 | 22.65 | 21.83 | 21.97 | 554,994 | +0.08(+0.35%) |
Feb 17, 2011 | 21.30 | 22.30 | 21.30 | 21.89 | 645,238 | +0.21(+0.97%) |
Feb 16, 2011 | 21.46 | 21.70 | 21.40 | 21.68 | 355,238 | +0.36(+1.70%) |
Feb 15, 2011 | 21.29 | 21.49 | 21.19 | 21.32 | 341,332 | +0.03(+0.12%) |
Feb 14, 2011 | 21.22 | 21.35 | 21.18 | 21.30 | 143,625 | +0.04(+0.20%) |
Feb 11, 2011 | 21.18 | 21.28 | 21.18 | 21.25 | 280,160 | +0.03(+0.16%) |
Feb 10, 2011 | 20.33 | 21.30 | 20.33 | 21.22 | 181,049 | +0.04(+0.20%) |
Feb 09, 2011 | 21.09 | 21.25 | 20.98 | 21.18 | 227,938 | +0.05(+0.24%) |
Feb 08, 2011 | 20.96 | 21.13 | 20.81 | 21.13 | 173,667 | +0.13(+0.60%) |
Feb 07, 2011 | 20.67 | 21.07 | 20.63 | 21.00 | 211,083 | +0.32(+1.55%) |
Feb 04, 2011 | 20.57 | 20.82 | 20.42 | 20.68 | 304,419 | +0.11(+0.53%) |
Feb 03, 2011 | 20.46 | 20.58 | 20.31 | 20.57 | 324,327 | +0.07(+0.33%) |
Feb 02, 2011 | 20.66 | 20.76 | 20.39 | 20.50 | 382,545 | -0.36(-1.74%) |