Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.47 | 26.59 | 26.41 | 26.53 | 165,280 | +0.15(+0.57%) |
Apr 28, 2011 | 26.27 | 26.44 | 26.27 | 26.38 | 121,999 | +0.09(+0.34%) |
Apr 27, 2011 | 26.26 | 26.30 | 26.02 | 26.29 | 230,534 | +0.11(+0.42%) |
Apr 26, 2011 | 26.13 | 26.29 | 26.08 | 26.18 | 129,508 | +0.17(+0.65%) |
Apr 25, 2011 | 26.07 | 26.09 | 25.91 | 26.01 | 260,735 | -0.06(-0.23%) |
Apr 21, 2011 | 26.12 | 26.12 | 25.89 | 26.07 | 150,476 | +0.23(+0.91%) |
Apr 20, 2011 | 25.74 | 25.85 | 25.69 | 25.84 | 223,110 | +0.48(+1.87%) |
Apr 19, 2011 | 25.27 | 25.37 | 25.14 | 25.36 | 181,585 | +0.19(+0.75%) |
Apr 18, 2011 | 25.19 | 25.21 | 24.92 | 25.17 | 109,334 | -0.38(-1.49%) |
Apr 15, 2011 | 25.41 | 25.57 | 25.32 | 25.55 | 38,515 | +0.21(+0.83%) |
Apr 14, 2011 | 25.14 | 25.37 | 25.07 | 25.34 | 81,443 | +0.00(+0.00%) |
Apr 13, 2011 | 25.26 | 25.40 | 25.17 | 25.34 | 82,451 | +0.16(+0.64%) |
Apr 12, 2011 | 25.20 | 25.33 | 25.02 | 25.18 | 128,993 | -0.20(-0.79%) |
Apr 11, 2011 | 25.62 | 25.62 | 25.27 | 25.38 | 75,891 | -0.15(-0.59%) |
Apr 08, 2011 | 25.84 | 25.85 | 25.38 | 25.53 | 97,622 | -0.16(-0.62%) |
Apr 07, 2011 | 25.72 | 25.86 | 25.57 | 25.69 | 98,757 | -0.08(-0.31%) |
Apr 06, 2011 | 26.09 | 26.12 | 25.65 | 25.77 | 318,752 | -0.10(-0.39%) |
Apr 05, 2011 | 25.85 | 26.00 | 25.76 | 25.87 | 135,718 | +0.01(+0.04%) |
Apr 04, 2011 | 25.89 | 25.91 | 25.75 | 25.86 | 456,577 | +0.06(+0.23%) |
Apr 01, 2011 | 25.84 | 25.89 | 25.70 | 25.80 | 115,833 | +0.16(+0.62%) |
Mar 31, 2011 | 25.54 | 25.65 | 25.50 | 25.64 | 65,319 | +0.08(+0.31%) |
Mar 30, 2011 | 25.54 | 25.61 | 25.41 | 25.56 | 194,638 | +0.20(+0.79%) |
Mar 29, 2011 | 25.05 | 25.36 | 24.97 | 25.36 | 350,345 | +0.24(+0.96%) |
Mar 28, 2011 | 25.37 | 25.37 | 25.10 | 25.12 | 131,119 | -0.10(-0.40%) |
Mar 25, 2011 | 25.10 | 25.38 | 25.03 | 25.22 | 119,270 | +0.22(+0.88%) |
Mar 24, 2011 | 24.87 | 25.05 | 24.67 | 25.00 | 109,651 | +0.28(+1.13%) |
Mar 23, 2011 | 24.56 | 24.79 | 24.42 | 24.72 | 344,373 | +0.08(+0.32%) |
Mar 22, 2011 | 24.72 | 24.72 | 24.57 | 24.64 | 362,743 | -0.08(-0.32%) |
Mar 21, 2011 | 24.75 | 24.79 | 24.69 | 24.72 | 182,392 | +0.42(+1.73%) |
Mar 18, 2011 | 24.60 | 24.60 | 24.25 | 24.30 | 61,336 | +0.02(+0.08%) |
Mar 17, 2011 | 24.38 | 24.51 | 24.21 | 24.28 | 190,917 | +0.18(+0.73%) |
Mar 16, 2011 | 24.41 | 24.57 | 23.94 | 24.10 | 346,330 | -0.33(-1.34%) |
Mar 15, 2011 | 24.29 | 24.55 | 24.29 | 24.43 | 323,736 | -0.16(-0.65%) |
Mar 14, 2011 | 24.58 | 24.78 | 24.40 | 24.59 | 317,976 | -0.13(-0.53%) |
Mar 11, 2011 | 24.38 | 24.84 | 24.37 | 24.72 | 178,574 | +0.17(+0.71%) |
Mar 10, 2011 | 24.69 | 24.73 | 24.43 | 24.55 | 57,677 | -0.44(-1.77%) |
Mar 09, 2011 | 24.97 | 25.04 | 24.82 | 24.99 | 101,046 | -0.09(-0.36%) |
Mar 08, 2011 | 24.95 | 25.19 | 24.75 | 25.08 | 76,354 | +0.18(+0.72%) |
Mar 07, 2011 | 25.27 | 25.34 | 24.69 | 24.90 | 57,960 | -0.31(-1.24%) |
Mar 04, 2011 | 25.38 | 25.38 | 25.05 | 25.21 | 67,262 | -0.11(-0.42%) |
Mar 03, 2011 | 25.01 | 25.37 | 25.01 | 25.32 | 51,312 | +0.56(+2.26%) |
Mar 02, 2011 | 24.76 | 24.92 | 24.53 | 24.76 | 221,267 | +0.18(+0.73%) |
Mar 01, 2011 | 25.13 | 25.13 | 24.49 | 24.58 | 57,346 | -0.42(-1.68%) |
Feb 28, 2011 | 25.16 | 25.17 | 24.82 | 25.00 | 161,992 | +0.01(+0.04%) |
Feb 25, 2011 | 24.78 | 24.99 | 24.76 | 24.99 | 188,024 | +0.45(+1.83%) |
Feb 24, 2011 | 24.39 | 24.69 | 24.26 | 24.54 | 81,275 | +0.17(+0.70%) |
Feb 23, 2011 | 24.77 | 24.83 | 24.05 | 24.37 | 257,025 | -0.38(-1.55%) |
Feb 22, 2011 | 25.17 | 25.31 | 24.70 | 24.75 | 405,711 | -0.79(-3.07%) |
Feb 18, 2011 | 25.65 | 25.65 | 25.44 | 25.54 | 61,004 | -0.07(-0.29%) |
Feb 17, 2011 | 25.68 | 25.69 | 25.57 | 25.61 | 223,649 | -0.04(-0.15%) |
Feb 16, 2011 | 25.66 | 25.80 | 25.60 | 25.65 | 158,635 | +0.09(+0.36%) |
Feb 15, 2011 | 25.70 | 25.70 | 25.49 | 25.56 | 116,270 | -0.15(-0.58%) |
Feb 14, 2011 | 25.68 | 25.75 | 25.63 | 25.71 | 207,689 | +0.15(+0.59%) |
Feb 11, 2011 | 25.24 | 25.64 | 25.20 | 25.56 | 295,638 | +0.23(+0.91%) |
Feb 10, 2011 | 25.02 | 25.37 | 24.98 | 25.33 | 229,326 | +0.17(+0.69%) |
Feb 09, 2011 | 25.04 | 25.27 | 25.04 | 25.16 | 234,410 | +0.06(+0.22%) |
Feb 08, 2011 | 24.95 | 25.11 | 24.94 | 25.10 | 359,937 | +0.12(+0.48%) |
Feb 07, 2011 | 24.89 | 25.10 | 24.89 | 24.98 | 247,327 | +0.16(+0.64%) |
Feb 04, 2011 | 24.65 | 24.83 | 24.62 | 24.82 | 163,471 | +0.23(+0.94%) |
Feb 03, 2011 | 24.47 | 24.64 | 24.35 | 24.59 | 168,122 | +0.09(+0.37%) |
Feb 02, 2011 | 24.45 | 24.62 | 24.45 | 24.50 | 181,123 | -0.01(-0.04%) |