Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.55 | 26.90 | 25.51 | 26.89 | 3,909,441 | +1.42(+5.56%) |
Apr 28, 2011 | 24.42 | 25.54 | 24.36 | 25.47 | 3,271,221 | +0.99(+4.03%) |
Apr 27, 2011 | 24.27 | 24.56 | 23.79 | 24.48 | 2,352,605 | +0.33(+1.35%) |
Apr 26, 2011 | 24.16 | 24.20 | 23.98 | 24.16 | 1,353,544 | +0.12(+0.51%) |
Apr 25, 2011 | 24.04 | 24.11 | 23.78 | 24.04 | 1,146,926 | -0.06(-0.25%) |
Apr 21, 2011 | 24.34 | 24.49 | 24.02 | 24.10 | 1,304,093 | -0.23(-0.95%) |
Apr 20, 2011 | 24.08 | 24.35 | 23.92 | 24.33 | 1,826,730 | +0.62(+2.63%) |
Apr 19, 2011 | 23.49 | 23.76 | 23.46 | 23.70 | 1,082,480 | +0.21(+0.91%) |
Apr 18, 2011 | 23.65 | 23.69 | 23.34 | 23.49 | 1,140,712 | -0.53(-2.19%) |
Apr 15, 2011 | 23.98 | 24.09 | 23.80 | 24.01 | 1,225,277 | +0.08(+0.34%) |
Apr 14, 2011 | 23.82 | 23.96 | 23.59 | 23.93 | 1,656,294 | -0.01(-0.04%) |
Apr 13, 2011 | 24.00 | 24.27 | 23.86 | 23.94 | 1,277,885 | +0.12(+0.49%) |
Apr 12, 2011 | 24.59 | 24.62 | 23.78 | 23.83 | 1,907,805 | -0.97(-3.92%) |
Apr 11, 2011 | 25.23 | 25.33 | 24.65 | 24.80 | 2,447,184 | -0.45(-1.78%) |
Apr 08, 2011 | 25.80 | 25.84 | 25.18 | 25.25 | 1,839,606 | -0.41(-1.61%) |
Apr 07, 2011 | 25.61 | 25.80 | 25.30 | 25.66 | 1,443,183 | -0.02(-0.06%) |
Apr 06, 2011 | 25.82 | 26.02 | 25.62 | 25.68 | 1,372,094 | +0.03(+0.10%) |
Apr 05, 2011 | 25.54 | 25.81 | 25.47 | 25.65 | 870,586 | -0.03(-0.12%) |
Apr 04, 2011 | 25.75 | 25.80 | 25.61 | 25.68 | 1,067,688 | +0.05(+0.18%) |
Apr 01, 2011 | 25.55 | 25.82 | 25.54 | 25.63 | 1,769,789 | +0.14(+0.54%) |
Mar 31, 2011 | 25.24 | 25.54 | 25.24 | 25.50 | 1,894,704 | +0.24(+0.95%) |
Mar 30, 2011 | 25.00 | 25.29 | 24.87 | 25.26 | 1,856,404 | +0.43(+1.73%) |
Mar 29, 2011 | 24.52 | 24.86 | 24.31 | 24.83 | 1,592,914 | +0.39(+1.59%) |
Mar 28, 2011 | 25.15 | 25.22 | 24.43 | 24.44 | 1,575,034 | -0.70(-2.78%) |
Mar 25, 2011 | 24.84 | 25.21 | 24.72 | 25.14 | 1,409,166 | +0.38(+1.53%) |
Mar 24, 2011 | 24.44 | 24.78 | 24.24 | 24.76 | 1,681,700 | +0.49(+2.02%) |
Mar 23, 2011 | 24.30 | 24.37 | 24.13 | 24.27 | 1,012,298 | -0.07(-0.29%) |
Mar 22, 2011 | 24.42 | 24.51 | 24.30 | 24.34 | 989,915 | -0.05(-0.19%) |
Mar 21, 2011 | 24.43 | 24.49 | 24.30 | 24.39 | 1,197,340 | +0.44(+1.83%) |
Mar 18, 2011 | 23.87 | 26.53 | 23.75 | 23.95 | 5,201,467 | +0.40(+1.71%) |
Mar 17, 2011 | 23.17 | 23.63 | 23.09 | 23.54 | 1,969,858 | +0.83(+3.64%) |
Mar 16, 2011 | 22.95 | 23.32 | 22.43 | 22.72 | 2,351,227 | -0.19(-0.85%) |
Mar 15, 2011 | 22.71 | 23.09 | 22.66 | 22.91 | 3,478,369 | +0.09(+0.40%) |
Mar 14, 2011 | 22.66 | 22.93 | 22.32 | 22.82 | 3,989,334 | +0.01(+0.04%) |
Mar 11, 2011 | 22.68 | 22.89 | 22.52 | 22.81 | 3,973,195 | +0.10(+0.45%) |
Mar 10, 2011 | 23.62 | 23.67 | 22.68 | 22.71 | 2,496,676 | -1.24(-5.16%) |
Mar 09, 2011 | 23.93 | 24.08 | 23.75 | 23.94 | 1,619,999 | -0.01(-0.02%) |
Mar 08, 2011 | 24.08 | 24.12 | 23.74 | 23.95 | 1,565,352 | -0.09(-0.38%) |
Mar 07, 2011 | 24.42 | 24.56 | 23.94 | 24.04 | 1,643,035 | -0.26(-1.05%) |
Mar 04, 2011 | 24.60 | 24.68 | 24.09 | 24.30 | 1,917,056 | -0.38(-1.55%) |
Mar 03, 2011 | 24.68 | 24.73 | 24.49 | 24.68 | 1,389,434 | +0.18(+0.75%) |
Mar 02, 2011 | 24.51 | 24.60 | 24.21 | 24.49 | 1,550,812 | -0.06(-0.25%) |
Mar 01, 2011 | 25.38 | 25.42 | 24.48 | 24.56 | 2,163,754 | -0.63(-2.52%) |
Feb 28, 2011 | 24.99 | 25.21 | 24.66 | 25.19 | 1,996,917 | +0.30(+1.19%) |
Feb 25, 2011 | 24.54 | 24.93 | 24.42 | 24.89 | 1,360,674 | +0.48(+1.97%) |
Feb 24, 2011 | 24.78 | 24.96 | 24.31 | 24.41 | 1,644,262 | -0.30(-1.20%) |
Feb 23, 2011 | 24.02 | 24.91 | 24.02 | 24.71 | 2,890,138 | +0.62(+2.57%) |
Feb 22, 2011 | 24.22 | 24.75 | 23.93 | 24.09 | 2,424,843 | -0.25(-1.01%) |
Feb 18, 2011 | 24.30 | 24.40 | 24.14 | 24.34 | 3,215,186 | +0.07(+0.29%) |
Feb 17, 2011 | 24.33 | 24.60 | 24.26 | 24.27 | 3,032,530 | -0.10(-0.42%) |
Feb 16, 2011 | 24.47 | 24.54 | 24.34 | 24.37 | 2,412,587 | -0.04(-0.15%) |
Feb 15, 2011 | 24.57 | 24.66 | 24.27 | 24.40 | 1,972,369 | -0.31(-1.26%) |
Feb 14, 2011 | 24.61 | 24.75 | 24.56 | 24.71 | 1,485,888 | +0.05(+0.19%) |
Feb 11, 2011 | 24.71 | 24.86 | 24.47 | 24.67 | 2,116,519 | -0.20(-0.82%) |
Feb 10, 2011 | 23.73 | 24.88 | 23.71 | 24.87 | 3,652,478 | +0.96(+4.02%) |
Feb 09, 2011 | 24.50 | 24.50 | 23.87 | 23.91 | 1,495,734 | -0.66(-2.68%) |
Feb 08, 2011 | 24.75 | 24.80 | 24.34 | 24.57 | 1,613,584 | -0.15(-0.62%) |
Feb 07, 2011 | 24.80 | 25.11 | 24.72 | 24.72 | 1,209,913 | +0.01(+0.02%) |
Feb 04, 2011 | 25.02 | 25.16 | 24.54 | 24.72 | 1,906,452 | -0.28(-1.10%) |
Feb 03, 2011 | 24.67 | 25.05 | 24.56 | 25.00 | 1,635,480 | +0.18(+0.72%) |
Feb 02, 2011 | 24.85 | 25.03 | 24.75 | 24.82 | 2,703,900 | -0.19(-0.78%) |