Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.64 | 26.97 | 26.35 | 26.71 | 54,705 | +0.18(+0.68%) |
Apr 28, 2011 | 26.53 | 26.78 | 26.13 | 26.53 | 35,168 | +0.04(+0.14%) |
Apr 27, 2011 | 26.42 | 26.53 | 25.95 | 26.49 | 20,828 | +0.04(+0.14%) |
Apr 26, 2011 | 25.84 | 26.53 | 25.62 | 26.46 | 44,535 | +0.62(+2.39%) |
Apr 25, 2011 | 25.84 | 26.13 | 25.73 | 25.84 | 23,924 | +0.25(+0.99%) |
Apr 21, 2011 | 25.58 | 25.69 | 25.33 | 25.58 | 12,976 | +0.00(+0.00%) |
Apr 20, 2011 | 25.69 | 25.80 | 25.29 | 25.58 | 7,923 | +0.18(+0.72%) |
Apr 19, 2011 | 25.51 | 25.69 | 25.29 | 25.40 | 9,824 | +0.07(+0.29%) |
Apr 18, 2011 | 25.51 | 25.80 | 25.18 | 25.33 | 26,569 | -0.11(-0.43%) |
Apr 15, 2011 | 25.37 | 26.02 | 25.33 | 25.44 | 20,118 | +0.18(+0.72%) |
Apr 14, 2011 | 25.04 | 25.44 | 24.75 | 25.26 | 14,126 | +0.29(+1.16%) |
Apr 13, 2011 | 25.18 | 25.66 | 24.89 | 24.97 | 22,898 | -0.22(-0.87%) |
Apr 12, 2011 | 25.51 | 25.51 | 25.08 | 25.18 | 38,917 | -0.44(-1.70%) |
Apr 11, 2011 | 25.48 | 25.62 | 25.26 | 25.62 | 21,712 | +0.25(+1.00%) |
Apr 08, 2011 | 25.44 | 25.62 | 25.08 | 25.37 | 18,017 | -0.11(-0.43%) |
Apr 07, 2011 | 25.80 | 25.80 | 25.48 | 25.48 | 12,170 | -0.51(-1.96%) |
Apr 06, 2011 | 26.06 | 26.31 | 25.80 | 25.98 | 13,924 | -0.07(-0.28%) |
Apr 05, 2011 | 25.55 | 26.31 | 25.18 | 26.06 | 42,748 | +0.36(+1.41%) |
Apr 04, 2011 | 26.86 | 26.97 | 24.78 | 25.69 | 48,003 | -0.98(-3.68%) |
Apr 01, 2011 | 25.95 | 26.67 | 25.48 | 26.67 | 37,141 | +0.84(+3.23%) |
Mar 31, 2011 | 25.44 | 26.17 | 25.37 | 25.84 | 43,070 | +0.47(+1.86%) |
Mar 30, 2011 | 25.26 | 25.51 | 24.75 | 25.37 | 68,671 | +0.80(+3.25%) |
Mar 29, 2011 | 24.53 | 24.82 | 24.43 | 24.57 | 51,783 | +0.33(+1.35%) |
Mar 28, 2011 | 24.68 | 24.71 | 24.13 | 24.24 | 156,258 | -0.44(-1.77%) |
Mar 25, 2011 | 25.08 | 25.22 | 24.68 | 24.68 | 46,899 | -0.11(-0.44%) |
Mar 24, 2011 | 24.89 | 25.15 | 24.39 | 24.78 | 21,918 | +0.07(+0.29%) |
Mar 23, 2011 | 24.53 | 24.78 | 24.35 | 24.71 | 15,524 | +0.18(+0.74%) |
Mar 22, 2011 | 24.53 | 25.10 | 24.17 | 24.53 | 41,613 | +0.18(+0.75%) |
Mar 21, 2011 | 23.95 | 24.75 | 23.77 | 24.35 | 30,291 | +0.58(+2.45%) |
Mar 18, 2011 | 23.33 | 23.99 | 23.04 | 23.77 | 36,753 | +0.65(+2.83%) |
Mar 17, 2011 | 22.97 | 23.51 | 22.82 | 23.11 | 45,610 | -0.04(-0.16%) |
Mar 16, 2011 | 23.95 | 23.95 | 23.04 | 23.15 | 129,544 | -0.80(-3.34%) |
Mar 15, 2011 | 23.99 | 23.99 | 22.71 | 23.95 | 33,033 | -0.25(-1.05%) |
Mar 14, 2011 | 24.53 | 24.53 | 23.99 | 24.20 | 15,253 | -0.15(-0.60%) |
Mar 11, 2011 | 24.42 | 24.53 | 24.28 | 24.35 | 34,217 | -0.07(-0.30%) |
Mar 10, 2011 | 24.35 | 24.64 | 24.09 | 24.42 | 15,870 | +0.07(+0.30%) |
Mar 09, 2011 | 24.57 | 24.57 | 24.17 | 24.35 | 153,772 | -0.18(-0.74%) |
Mar 08, 2011 | 24.82 | 24.89 | 24.53 | 24.53 | 21,797 | -0.33(-1.32%) |
Mar 07, 2011 | 24.71 | 24.89 | 24.53 | 24.86 | 27,594 | +0.18(+0.74%) |
Mar 04, 2011 | 24.71 | 24.82 | 24.46 | 24.68 | 14,932 | -0.11(-0.44%) |
Mar 03, 2011 | 25.08 | 25.08 | 24.57 | 24.78 | 13,672 | +0.07(+0.29%) |
Mar 02, 2011 | 24.89 | 25.08 | 24.60 | 24.71 | 21,124 | +0.18(+0.74%) |
Mar 01, 2011 | 24.82 | 25.29 | 24.24 | 24.53 | 54,624 | +0.22(+0.90%) |
Feb 28, 2011 | 24.53 | 25.22 | 23.80 | 24.31 | 39,869 | -0.69(-2.76%) |
Feb 25, 2011 | 26.17 | 26.17 | 24.06 | 25.00 | 41,130 | -1.05(-4.04%) |
Feb 24, 2011 | 26.53 | 26.89 | 25.77 | 26.06 | 76,355 | +0.22(+0.84%) |
Feb 23, 2011 | 25.58 | 26.16 | 25.58 | 25.84 | 13,861 | -0.11(-0.42%) |
Feb 22, 2011 | 25.77 | 26.17 | 25.62 | 25.95 | 11,558 | -0.22(-0.83%) |
Feb 18, 2011 | 26.17 | 26.46 | 25.99 | 26.17 | 7,392 | +0.00(+0.00%) |
Feb 17, 2011 | 25.62 | 26.17 | 25.48 | 26.17 | 25,124 | +0.55(+2.13%) |
Feb 16, 2011 | 25.80 | 25.80 | 25.44 | 25.62 | 21,653 | -0.11(-0.41%) |
Feb 15, 2011 | 25.40 | 26.06 | 25.08 | 25.73 | 23,995 | +0.29(+1.13%) |
Feb 14, 2011 | 26.06 | 26.06 | 25.11 | 25.44 | 26,314 | -0.44(-1.69%) |
Feb 11, 2011 | 25.48 | 26.09 | 25.35 | 25.88 | 39,850 | -0.18(-0.70%) |
Feb 10, 2011 | 27.73 | 28.16 | 25.44 | 26.06 | 96,734 | -1.45(-5.28%) |
Feb 09, 2011 | 26.42 | 27.76 | 26.17 | 27.51 | 94,937 | +0.80(+3.01%) |
Feb 08, 2011 | 27.07 | 27.07 | 26.35 | 26.71 | 14,082 | -0.31(-1.13%) |
Feb 07, 2011 | 27.51 | 27.62 | 26.93 | 27.01 | 17,757 | -0.24(-0.89%) |
Feb 04, 2011 | 26.35 | 27.26 | 26.35 | 27.26 | 20,386 | +1.09(+4.17%) |
Feb 03, 2011 | 25.95 | 26.42 | 25.69 | 26.17 | 7,465 | +0.44(+1.69%) |
Feb 02, 2011 | 25.69 | 26.17 | 25.58 | 25.73 | 5,663 | +0.07(+0.28%) |