Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.67 | 26.67 | 26.37 | 26.58 | 75,706 | -0.06(-0.23%) |
Apr 28, 2011 | 26.43 | 26.64 | 26.25 | 26.64 | 175,779 | +0.42(+1.60%) |
Apr 27, 2011 | 25.90 | 26.24 | 25.90 | 26.22 | 34,913 | +0.22(+0.85%) |
Apr 26, 2011 | 25.95 | 26.07 | 25.78 | 26.00 | 72,459 | +0.21(+0.81%) |
Apr 25, 2011 | 25.85 | 25.90 | 25.62 | 25.79 | 20,062 | +0.04(+0.16%) |
Apr 21, 2011 | 25.76 | 25.79 | 25.72 | 25.75 | 30,144 | +0.20(+0.78%) |
Apr 20, 2011 | 25.32 | 25.69 | 25.32 | 25.55 | 48,822 | +0.75(+3.02%) |
Apr 19, 2011 | 24.45 | 24.80 | 24.45 | 24.80 | 25,502 | +0.20(+0.81%) |
Apr 18, 2011 | 24.85 | 24.87 | 24.45 | 24.60 | 22,259 | -0.30(-1.20%) |
Apr 15, 2011 | 24.75 | 25.05 | 24.75 | 24.90 | 68,787 | -0.50(-1.97%) |
Apr 14, 2011 | 25.36 | 25.40 | 25.06 | 25.40 | 19,698 | -0.19(-0.74%) |
Apr 13, 2011 | 25.45 | 25.68 | 25.30 | 25.59 | 60,214 | +0.52(+2.07%) |
Apr 12, 2011 | 25.19 | 25.46 | 25.07 | 25.07 | 31,924 | -0.38(-1.49%) |
Apr 11, 2011 | 25.45 | 25.70 | 25.35 | 25.45 | 27,387 | +0.06(+0.24%) |
Apr 08, 2011 | 25.44 | 25.60 | 25.27 | 25.39 | 30,984 | +0.14(+0.55%) |
Apr 07, 2011 | 25.11 | 25.35 | 25.00 | 25.25 | 26,948 | +0.25(+1.00%) |
Apr 06, 2011 | 24.75 | 25.00 | 24.75 | 25.00 | 21,942 | +0.18(+0.73%) |
Apr 05, 2011 | 24.60 | 24.82 | 24.60 | 24.82 | 8,120 | +0.12(+0.49%) |
Apr 04, 2011 | 24.80 | 24.80 | 24.62 | 24.70 | 54,010 | -0.11(-0.44%) |
Apr 01, 2011 | 24.66 | 24.91 | 24.66 | 24.81 | 49,313 | +0.06(+0.24%) |
Mar 31, 2011 | 24.66 | 24.75 | 24.45 | 24.75 | 18,219 | -0.01(-0.04%) |
Mar 30, 2011 | 24.76 | 24.76 | 24.76 | 24.76 | 15,769 | +0.47(+1.93%) |
Mar 29, 2011 | 24.15 | 24.35 | 23.91 | 24.29 | 38,182 | +0.37(+1.55%) |
Mar 28, 2011 | 24.21 | 24.22 | 23.92 | 23.92 | 62,382 | -0.10(-0.42%) |
Mar 25, 2011 | 24.00 | 24.15 | 23.76 | 24.02 | 69,426 | +0.12(+0.50%) |
Mar 24, 2011 | 23.52 | 23.99 | 23.52 | 23.90 | 11,305 | +0.45(+1.92%) |
Mar 23, 2011 | 23.20 | 23.54 | 23.16 | 23.45 | 29,618 | +0.16(+0.69%) |
Mar 22, 2011 | 23.41 | 23.41 | 23.20 | 23.29 | 20,320 | -0.08(-0.34%) |
Mar 21, 2011 | 23.17 | 23.39 | 23.17 | 23.37 | 150,003 | +0.96(+4.28%) |
Mar 18, 2011 | 22.51 | 22.75 | 22.40 | 22.41 | 36,232 | +0.13(+0.58%) |
Mar 17, 2011 | 22.07 | 22.30 | 22.00 | 22.28 | 33,264 | +0.28(+1.27%) |
Mar 16, 2011 | 22.58 | 22.58 | 21.65 | 22.00 | 153,001 | -0.62(-2.74%) |
Mar 15, 2011 | 21.75 | 22.75 | 21.70 | 22.62 | 75,309 | -0.48(-2.08%) |
Mar 14, 2011 | 23.00 | 23.15 | 22.86 | 23.10 | 32,859 | -0.11(-0.47%) |
Mar 11, 2011 | 23.29 | 23.44 | 23.02 | 23.21 | 467,559 | -0.15(-0.64%) |
Mar 10, 2011 | 23.79 | 23.79 | 23.36 | 23.36 | 53,163 | -0.68(-2.83%) |
Mar 09, 2011 | 24.15 | 24.15 | 24.00 | 24.04 | 25,436 | -0.06(-0.25%) |
Mar 08, 2011 | 23.77 | 24.20 | 23.77 | 24.10 | 35,915 | +0.40(+1.69%) |
Mar 07, 2011 | 23.80 | 24.07 | 23.55 | 23.70 | 96,686 | -0.20(-0.84%) |
Mar 04, 2011 | 24.15 | 24.15 | 23.80 | 23.90 | 162,778 | -0.34(-1.40%) |
Mar 03, 2011 | 24.10 | 24.24 | 24.06 | 24.24 | 50,996 | -0.18(-0.74%) |
Mar 02, 2011 | 24.06 | 24.47 | 24.06 | 24.42 | 73,851 | +0.38(+1.58%) |
Mar 01, 2011 | 24.56 | 24.56 | 24.00 | 24.04 | 93,386 | -0.66(-2.67%) |
Feb 28, 2011 | 24.45 | 24.80 | 24.45 | 24.70 | 49,738 | -0.05(-0.20%) |
Feb 25, 2011 | 24.64 | 24.81 | 24.56 | 24.75 | 27,939 | +0.40(+1.64%) |
Feb 24, 2011 | 24.16 | 24.35 | 23.35 | 24.35 | 30,524 | +0.26(+1.08%) |
Feb 23, 2011 | 24.16 | 24.25 | 23.85 | 24.09 | 122,093 | -0.01(-0.04%) |
Feb 22, 2011 | 24.28 | 24.91 | 24.01 | 24.10 | 67,648 | -1.00(-3.98%) |
Feb 18, 2011 | 25.30 | 25.30 | 25.03 | 25.10 | 45,790 | -1.03(-3.94%) |
Feb 17, 2011 | 25.61 | 26.13 | 25.61 | 26.13 | 51,619 | +0.16(+0.62%) |
Feb 16, 2011 | 25.79 | 25.97 | 25.50 | 25.97 | 24,848 | +0.57(+2.24%) |
Feb 15, 2011 | 25.62 | 25.62 | 25.35 | 25.40 | 50,638 | -0.42(-1.63%) |
Feb 14, 2011 | 25.56 | 25.89 | 25.35 | 25.82 | 234,405 | +0.56(+2.22%) |
Feb 11, 2011 | 25.03 | 25.34 | 24.91 | 25.26 | 173,455 | -0.03(-0.12%) |
Feb 10, 2011 | 25.05 | 25.35 | 25.05 | 25.29 | 189,232 | +0.09(+0.36%) |
Feb 09, 2011 | 25.04 | 25.28 | 25.04 | 25.20 | 168,662 | +0.40(+1.61%) |
Feb 08, 2011 | 24.65 | 24.91 | 24.65 | 24.80 | 237,747 | +0.22(+0.90%) |
Feb 07, 2011 | 24.62 | 24.72 | 24.47 | 24.58 | 258,347 | -0.07(-0.28%) |
Feb 04, 2011 | 24.50 | 24.75 | 24.50 | 24.65 | 59,040 | +0.20(+0.82%) |
Feb 03, 2011 | 24.12 | 24.45 | 24.04 | 24.45 | 63,167 | +0.48(+2.00%) |
Feb 02, 2011 | 24.05 | 24.06 | 23.91 | 23.97 | 23,301 | -0.26(-1.07%) |