Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.88 | 25.12 | 24.75 | 24.93 | 157,217 | +0.12(+0.48%) |
Apr 28, 2011 | 25.27 | 25.34 | 24.51 | 24.81 | 142,993 | -0.57(-2.25%) |
Apr 27, 2011 | 25.48 | 25.69 | 25.18 | 25.38 | 149,726 | -0.13(-0.51%) |
Apr 26, 2011 | 25.13 | 25.69 | 25.13 | 25.51 | 167,581 | +0.44(+1.76%) |
Apr 25, 2011 | 25.11 | 25.25 | 24.91 | 25.07 | 104,146 | -0.13(-0.52%) |
Apr 21, 2011 | 25.05 | 25.48 | 24.87 | 25.20 | 169,412 | +0.16(+0.64%) |
Apr 20, 2011 | 25.05 | 25.05 | 24.78 | 25.04 | 76,033 | +0.26(+1.05%) |
Apr 19, 2011 | 24.93 | 25.05 | 24.66 | 24.78 | 109,331 | -0.01(-0.04%) |
Apr 18, 2011 | 24.30 | 24.91 | 24.27 | 24.79 | 158,970 | +0.09(+0.36%) |
Apr 15, 2011 | 24.63 | 24.77 | 24.43 | 24.70 | 163,324 | -0.06(-0.24%) |
Apr 14, 2011 | 24.07 | 25.05 | 23.81 | 24.76 | 258,116 | +0.41(+1.68%) |
Apr 13, 2011 | 24.64 | 24.75 | 23.94 | 24.35 | 152,957 | +0.01(+0.04%) |
Apr 12, 2011 | 23.83 | 24.80 | 23.65 | 24.34 | 294,818 | +0.43(+1.80%) |
Apr 11, 2011 | 23.43 | 24.04 | 23.40 | 23.91 | 122,271 | +0.58(+2.49%) |
Apr 08, 2011 | 24.19 | 24.23 | 22.76 | 23.33 | 113,202 | -0.60(-2.51%) |
Apr 07, 2011 | 24.18 | 24.29 | 23.70 | 23.93 | 65,985 | -0.13(-0.54%) |
Apr 06, 2011 | 24.18 | 24.35 | 23.59 | 24.06 | 66,383 | +0.05(+0.21%) |
Apr 05, 2011 | 24.40 | 25.63 | 23.94 | 24.01 | 103,789 | -0.76(-3.07%) |
Apr 04, 2011 | 25.53 | 25.53 | 24.64 | 24.77 | 80,457 | -0.52(-2.06%) |
Apr 01, 2011 | 24.29 | 25.63 | 24.27 | 25.29 | 227,228 | +1.37(+5.73%) |
Mar 31, 2011 | 23.72 | 24.00 | 23.62 | 23.92 | 45,137 | -0.04(-0.17%) |
Mar 30, 2011 | 23.96 | 24.14 | 23.77 | 23.96 | 62,329 | +0.07(+0.29%) |
Mar 29, 2011 | 23.90 | 24.23 | 23.70 | 23.89 | 71,593 | +0.11(+0.46%) |
Mar 28, 2011 | 24.25 | 24.25 | 23.78 | 23.78 | 47,811 | -0.27(-1.12%) |
Mar 25, 2011 | 24.30 | 24.76 | 24.05 | 24.05 | 117,990 | -0.13(-0.54%) |
Mar 24, 2011 | 24.53 | 24.53 | 23.98 | 24.18 | 282,386 | -0.13(-0.53%) |
Mar 23, 2011 | 24.63 | 24.63 | 23.96 | 24.31 | 86,837 | -0.36(-1.46%) |
Mar 22, 2011 | 24.77 | 25.15 | 24.65 | 24.67 | 84,226 | -0.10(-0.40%) |
Mar 21, 2011 | 24.94 | 25.05 | 24.31 | 24.77 | 108,829 | +0.50(+2.06%) |
Mar 18, 2011 | 24.37 | 24.47 | 23.69 | 24.27 | 235,308 | +0.21(+0.87%) |
Mar 17, 2011 | 24.55 | 24.86 | 24.06 | 24.06 | 87,170 | +0.01(+0.06%) |
Mar 16, 2011 | 24.34 | 24.67 | 23.83 | 24.05 | 163,012 | -0.23(-0.97%) |
Mar 15, 2011 | 23.53 | 24.69 | 23.53 | 24.28 | 143,177 | +0.27(+1.12%) |
Mar 14, 2011 | 23.92 | 24.25 | 23.75 | 24.01 | 186,657 | -0.36(-1.48%) |
Mar 11, 2011 | 24.40 | 24.73 | 22.88 | 24.37 | 256,935 | -0.37(-1.50%) |
Mar 10, 2011 | 23.60 | 25.84 | 23.50 | 24.74 | 516,301 | +1.11(+4.70%) |
Mar 09, 2011 | 23.98 | 24.21 | 23.20 | 23.63 | 637,074 | +1.00(+4.42%) |
Mar 08, 2011 | 21.59 | 22.66 | 21.39 | 22.63 | 294,066 | +1.10(+5.11%) |
Mar 07, 2011 | 22.35 | 22.35 | 21.33 | 21.53 | 98,436 | -0.67(-3.02%) |
Mar 04, 2011 | 22.44 | 22.66 | 21.92 | 22.20 | 66,382 | -0.18(-0.80%) |
Mar 03, 2011 | 22.31 | 22.58 | 21.95 | 22.38 | 102,636 | +0.39(+1.77%) |
Mar 02, 2011 | 21.93 | 22.25 | 21.52 | 21.99 | 139,881 | +0.18(+0.83%) |
Mar 01, 2011 | 22.53 | 22.59 | 21.54 | 21.81 | 270,511 | -0.75(-3.32%) |
Feb 28, 2011 | 22.83 | 23.37 | 22.21 | 22.56 | 79,748 | +0.02(+0.09%) |
Feb 25, 2011 | 21.92 | 22.87 | 21.77 | 22.54 | 117,491 | +0.65(+2.97%) |
Feb 24, 2011 | 21.41 | 22.03 | 21.37 | 21.89 | 131,414 | +0.60(+2.82%) |
Feb 23, 2011 | 22.44 | 22.77 | 20.81 | 21.29 | 278,361 | -1.27(-5.63%) |
Feb 22, 2011 | 23.41 | 24.08 | 22.38 | 22.56 | 109,504 | -1.04(-4.41%) |
Feb 18, 2011 | 23.57 | 23.72 | 23.17 | 23.60 | 100,408 | +0.30(+1.29%) |
Feb 17, 2011 | 23.00 | 23.62 | 22.67 | 23.30 | 126,238 | +0.27(+1.17%) |
Feb 16, 2011 | 22.24 | 23.04 | 22.20 | 23.03 | 84,260 | +0.79(+3.55%) |
Feb 15, 2011 | 22.09 | 22.49 | 21.89 | 22.24 | 202,126 | +0.07(+0.32%) |
Feb 14, 2011 | 22.82 | 22.96 | 22.08 | 22.17 | 76,960 | -0.70(-3.06%) |
Feb 11, 2011 | 22.25 | 22.88 | 22.04 | 22.87 | 50,230 | +0.45(+2.01%) |
Feb 10, 2011 | 22.20 | 22.45 | 21.65 | 22.42 | 70,357 | +0.10(+0.45%) |
Feb 09, 2011 | 22.57 | 22.76 | 22.12 | 22.32 | 45,316 | -0.38(-1.67%) |
Feb 08, 2011 | 22.90 | 23.02 | 22.32 | 22.70 | 107,390 | -0.20(-0.87%) |
Feb 07, 2011 | 22.10 | 23.18 | 22.05 | 22.90 | 74,851 | +0.69(+3.11%) |
Feb 04, 2011 | 22.16 | 22.26 | 21.61 | 22.21 | 58,762 | +0.07(+0.32%) |
Feb 03, 2011 | 22.02 | 22.30 | 21.58 | 22.14 | 66,647 | +0.03(+0.14%) |
Feb 02, 2011 | 22.85 | 23.15 | 21.01 | 22.11 | 100,260 | -0.94(-4.08%) |