Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.83 | 23.91 | 23.81 | 23.88 | 9,333 | +0.08(+0.33%) |
Apr 28, 2011 | 23.82 | 23.84 | 23.76 | 23.80 | 5,960 | +0.15(+0.64%) |
Apr 27, 2011 | 23.55 | 23.65 | 23.49 | 23.65 | 10,743 | +0.07(+0.29%) |
Apr 26, 2011 | 23.44 | 23.65 | 23.44 | 23.58 | 5,907 | +0.22(+0.93%) |
Apr 25, 2011 | 23.35 | 23.39 | 23.28 | 23.37 | 18,315 | -0.04(-0.18%) |
Apr 21, 2011 | 23.39 | 23.41 | 23.28 | 23.41 | 15,234 | +0.21(+0.92%) |
Apr 20, 2011 | 23.06 | 23.19 | 23.06 | 23.19 | 30,283 | +0.49(+2.16%) |
Apr 19, 2011 | 22.66 | 22.72 | 22.60 | 22.70 | 11,634 | +0.13(+0.56%) |
Apr 18, 2011 | 22.76 | 22.76 | 22.43 | 22.58 | 70,511 | -0.35(-1.55%) |
Apr 15, 2011 | 22.86 | 22.97 | 22.86 | 22.93 | 3,933 | +0.14(+0.63%) |
Apr 14, 2011 | 22.67 | 22.79 | 22.67 | 22.79 | 4,025 | +0.15(+0.65%) |
Apr 13, 2011 | 22.79 | 22.82 | 22.64 | 22.64 | 9,287 | -0.06(-0.26%) |
Apr 12, 2011 | 22.78 | 22.78 | 22.59 | 22.70 | 16,359 | -0.14(-0.63%) |
Apr 11, 2011 | 23.01 | 23.02 | 22.84 | 22.84 | 59,647 | -0.10(-0.43%) |
Apr 08, 2011 | 23.21 | 23.21 | 22.94 | 22.94 | 49,816 | -0.24(-1.05%) |
Apr 07, 2011 | 23.21 | 23.29 | 23.09 | 23.18 | 6,773 | -0.04(-0.17%) |
Apr 06, 2011 | 23.45 | 23.45 | 23.22 | 23.22 | 5,051 | -0.08(-0.33%) |
Apr 05, 2011 | 23.29 | 23.38 | 23.20 | 23.30 | 6,014 | +0.10(+0.44%) |
Apr 04, 2011 | 23.29 | 23.29 | 23.13 | 23.20 | 35,495 | +0.02(+0.07%) |
Apr 01, 2011 | 23.21 | 23.24 | 23.18 | 23.18 | 4,792 | +0.11(+0.48%) |
Mar 31, 2011 | 22.98 | 23.07 | 22.98 | 23.07 | 4,846 | +0.12(+0.54%) |
Mar 30, 2011 | 22.72 | 22.98 | 22.72 | 22.95 | 34,774 | +0.23(+1.00%) |
Mar 29, 2011 | 22.47 | 22.73 | 22.40 | 22.72 | 13,032 | +0.24(+1.05%) |
Mar 28, 2011 | 22.65 | 22.65 | 22.45 | 22.49 | 9,930 | -0.19(-0.83%) |
Mar 25, 2011 | 22.48 | 22.73 | 22.46 | 22.67 | 23,069 | +0.27(+1.22%) |
Mar 24, 2011 | 22.17 | 22.43 | 22.17 | 22.40 | 7,341 | +0.30(+1.33%) |
Mar 23, 2011 | 21.97 | 22.11 | 21.89 | 22.11 | 4,700 | -0.04(-0.19%) |
Mar 22, 2011 | 22.30 | 22.33 | 22.15 | 22.15 | 12,521 | -0.13(-0.57%) |
Mar 21, 2011 | 22.33 | 22.33 | 22.25 | 22.27 | 98,920 | +0.41(+1.88%) |
Mar 18, 2011 | 22.02 | 22.07 | 21.83 | 21.86 | 8,094 | +0.04(+0.18%) |
Mar 17, 2011 | 21.99 | 21.99 | 21.78 | 21.82 | 83,173 | -0.05(-0.21%) |
Mar 16, 2011 | 21.88 | 21.89 | 21.72 | 21.87 | 5,289 | -0.10(-0.47%) |
Mar 15, 2011 | 21.94 | 21.97 | 21.94 | 21.97 | 34,370 | -0.03(-0.13%) |
Mar 14, 2011 | 21.96 | 22.19 | 21.92 | 22.00 | 11,695 | -0.19(-0.85%) |
Mar 11, 2011 | 21.74 | 22.19 | 21.74 | 22.19 | 21,922 | +0.20(+0.92%) |
Mar 10, 2011 | 22.00 | 22.14 | 21.88 | 21.99 | 17,382 | -0.32(-1.45%) |
Mar 09, 2011 | 22.27 | 22.34 | 22.27 | 22.31 | 3,686 | -0.08(-0.37%) |
Mar 08, 2011 | 22.38 | 22.47 | 22.36 | 22.39 | 8,012 | +0.18(+0.82%) |
Mar 07, 2011 | 22.52 | 22.56 | 22.08 | 22.21 | 12,480 | -0.19(-0.83%) |
Mar 04, 2011 | 22.41 | 22.41 | 22.37 | 22.40 | 9,348 | -0.21(-0.93%) |
Mar 03, 2011 | 22.31 | 22.61 | 22.31 | 22.61 | 7,429 | +0.46(+2.10%) |
Mar 02, 2011 | 22.16 | 22.18 | 21.96 | 22.15 | 6,213 | +0.20(+0.92%) |
Mar 01, 2011 | 22.22 | 22.22 | 21.94 | 21.94 | 710 | -0.42(-1.87%) |
Feb 28, 2011 | 22.43 | 22.52 | 22.25 | 22.36 | 33,695 | +0.07(+0.30%) |
Feb 25, 2011 | 22.00 | 22.30 | 22.00 | 22.30 | 11,193 | +0.39(+1.76%) |
Feb 24, 2011 | 21.94 | 22.01 | 21.72 | 21.91 | 48,873 | +0.01(+0.04%) |
Feb 23, 2011 | 22.12 | 22.13 | 21.62 | 21.90 | 40,136 | -0.28(-1.27%) |
Feb 22, 2011 | 22.45 | 22.54 | 22.14 | 22.18 | 26,745 | -0.49(-2.16%) |
Feb 18, 2011 | 22.68 | 22.72 | 22.62 | 22.67 | 9,412 | -0.05(-0.20%) |
Feb 17, 2011 | 22.59 | 22.73 | 22.59 | 22.72 | 27,453 | +0.10(+0.42%) |
Feb 16, 2011 | 22.66 | 22.68 | 22.60 | 22.62 | 19,646 | +0.08(+0.36%) |
Feb 15, 2011 | 22.62 | 22.62 | 22.47 | 22.54 | 34,598 | -0.09(-0.41%) |
Feb 14, 2011 | 22.50 | 22.64 | 22.50 | 22.63 | 18,459 | +0.15(+0.65%) |
Feb 11, 2011 | 22.46 | 22.49 | 22.46 | 22.49 | 2,968 | +0.25(+1.13%) |
Feb 10, 2011 | 22.18 | 22.27 | 22.18 | 22.24 | 10,532 | +0.13(+0.60%) |
Feb 09, 2011 | 22.13 | 22.18 | 22.05 | 22.10 | 11,936 | -0.01(-0.06%) |
Feb 08, 2011 | 22.05 | 22.12 | 22.02 | 22.12 | 24,620 | +0.11(+0.52%) |
Feb 07, 2011 | 22.00 | 22.11 | 22.00 | 22.00 | 6,220 | +0.18(+0.81%) |
Feb 04, 2011 | 21.67 | 21.86 | 21.62 | 21.82 | 11,520 | +0.15(+0.71%) |
Feb 03, 2011 | 21.62 | 21.70 | 21.61 | 21.67 | 19,906 | +0.10(+0.44%) |
Feb 02, 2011 | 21.59 | 21.71 | 21.57 | 21.57 | 7,208 | -0.03(-0.14%) |