Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.06 | 27.40 | 27.06 | 27.36 | 26,490 | +0.22(+0.80%) |
Apr 28, 2011 | 27.01 | 27.15 | 26.87 | 27.15 | 28,267 | -0.09(-0.34%) |
Apr 27, 2011 | 27.10 | 27.24 | 26.87 | 27.24 | 40,926 | +0.08(+0.31%) |
Apr 26, 2011 | 27.23 | 27.26 | 26.88 | 27.16 | 18,463 | -0.05(-0.19%) |
Apr 25, 2011 | 27.16 | 27.23 | 26.95 | 27.21 | 18,125 | +0.01(+0.02%) |
Apr 21, 2011 | 27.00 | 27.21 | 26.99 | 27.20 | 9,559 | +0.21(+0.80%) |
Apr 20, 2011 | 26.59 | 26.99 | 26.36 | 26.99 | 27,280 | +0.66(+2.49%) |
Apr 19, 2011 | 26.23 | 26.45 | 26.22 | 26.33 | 32,376 | +0.28(+1.07%) |
Apr 18, 2011 | 26.34 | 26.34 | 25.76 | 26.05 | 33,142 | -1.01(-3.73%) |
Apr 15, 2011 | 27.01 | 27.07 | 26.84 | 27.06 | 39,312 | -0.01(-0.04%) |
Apr 14, 2011 | 27.07 | 27.08 | 26.72 | 27.08 | 28,597 | -0.05(-0.19%) |
Apr 13, 2011 | 27.11 | 27.42 | 27.05 | 27.13 | 16,746 | +0.02(+0.09%) |
Apr 12, 2011 | 27.33 | 27.33 | 26.91 | 27.10 | 67,928 | -0.30(-1.10%) |
Apr 11, 2011 | 27.64 | 27.66 | 27.33 | 27.41 | 38,150 | -0.33(-1.17%) |
Apr 08, 2011 | 27.55 | 27.84 | 27.55 | 27.73 | 30,451 | +0.32(+1.17%) |
Apr 07, 2011 | 27.39 | 27.47 | 27.30 | 27.41 | 40,078 | +0.02(+0.08%) |
Apr 06, 2011 | 27.37 | 27.47 | 27.32 | 27.39 | 70,557 | +0.19(+0.68%) |
Apr 05, 2011 | 27.15 | 27.24 | 26.95 | 27.20 | 55,532 | +0.02(+0.09%) |
Apr 04, 2011 | 26.95 | 27.18 | 26.95 | 27.18 | 18,852 | +0.34(+1.28%) |
Apr 01, 2011 | 26.72 | 26.88 | 26.66 | 26.84 | 37,308 | +0.52(+1.99%) |
Mar 31, 2011 | 26.29 | 26.33 | 26.27 | 26.31 | 41,865 | +0.09(+0.35%) |
Mar 30, 2011 | 26.00 | 26.22 | 25.99 | 26.22 | 34,347 | +0.22(+0.85%) |
Mar 29, 2011 | 25.97 | 26.02 | 25.77 | 26.00 | 38,065 | -0.10(-0.40%) |
Mar 28, 2011 | 25.99 | 26.22 | 25.99 | 26.11 | 19,504 | +0.16(+0.60%) |
Mar 25, 2011 | 26.02 | 26.11 | 25.95 | 25.95 | 31,682 | -0.02(-0.07%) |
Mar 24, 2011 | 25.82 | 25.99 | 25.77 | 25.97 | 54,576 | +0.12(+0.45%) |
Mar 23, 2011 | 25.44 | 25.88 | 25.44 | 25.85 | 56,849 | +0.35(+1.37%) |
Mar 22, 2011 | 25.69 | 25.69 | 25.42 | 25.50 | 23,589 | -0.15(-0.57%) |
Mar 21, 2011 | 25.65 | 25.73 | 25.61 | 25.65 | 37,752 | +0.41(+1.61%) |
Mar 18, 2011 | 25.31 | 25.48 | 25.16 | 25.24 | 35,246 | +0.14(+0.56%) |
Mar 17, 2011 | 24.97 | 25.19 | 24.88 | 25.10 | 45,817 | +0.83(+3.42%) |
Mar 16, 2011 | 24.09 | 24.83 | 24.08 | 24.27 | 66,584 | -0.20(-0.83%) |
Mar 15, 2011 | 24.39 | 24.55 | 24.34 | 24.47 | 89,344 | -0.52(-2.07%) |
Mar 14, 2011 | 24.95 | 24.99 | 24.81 | 24.99 | 47,108 | +0.08(+0.33%) |
Mar 11, 2011 | 24.71 | 24.97 | 24.71 | 24.91 | 54,767 | +0.02(+0.09%) |
Mar 10, 2011 | 24.77 | 25.00 | 24.71 | 24.89 | 90,995 | -0.60(-2.37%) |
Mar 09, 2011 | 25.38 | 25.55 | 25.36 | 25.49 | 23,880 | -0.02(-0.09%) |
Mar 08, 2011 | 25.34 | 25.51 | 25.20 | 25.51 | 61,808 | +0.24(+0.97%) |
Mar 07, 2011 | 25.43 | 25.56 | 25.16 | 25.27 | 25,269 | -0.06(-0.25%) |
Mar 04, 2011 | 25.29 | 25.41 | 25.13 | 25.33 | 11,420 | +0.01(+0.02%) |
Mar 03, 2011 | 25.31 | 25.47 | 25.21 | 25.33 | 31,308 | +0.17(+0.69%) |
Mar 02, 2011 | 24.71 | 25.16 | 24.71 | 25.15 | 39,009 | +0.53(+2.15%) |
Mar 01, 2011 | 24.94 | 24.94 | 24.47 | 24.62 | 19,759 | -0.27(-1.10%) |
Feb 28, 2011 | 24.98 | 25.10 | 24.60 | 24.90 | 110,933 | +0.18(+0.73%) |
Feb 25, 2011 | 24.47 | 24.76 | 24.47 | 24.72 | 26,075 | +0.27(+1.09%) |
Feb 24, 2011 | 24.52 | 24.57 | 24.40 | 24.45 | 24,648 | +0.09(+0.36%) |
Feb 23, 2011 | 24.17 | 24.49 | 24.01 | 24.36 | 36,528 | +0.01(+0.02%) |
Feb 22, 2011 | 24.40 | 24.55 | 24.24 | 24.36 | 29,122 | -0.20(-0.80%) |
Feb 18, 2011 | 24.64 | 24.66 | 24.54 | 24.55 | 10,246 | -0.14(-0.56%) |
Feb 17, 2011 | 24.66 | 24.75 | 24.60 | 24.69 | 19,174 | -0.14(-0.56%) |
Feb 16, 2011 | 24.94 | 24.94 | 24.57 | 24.83 | 28,566 | +0.26(+1.06%) |
Feb 15, 2011 | 24.77 | 24.77 | 24.55 | 24.57 | 18,373 | -0.22(-0.89%) |
Feb 14, 2011 | 24.73 | 24.82 | 24.71 | 24.79 | 29,750 | +0.02(+0.09%) |
Feb 11, 2011 | 24.51 | 24.87 | 24.51 | 24.77 | 61,612 | +0.24(+0.99%) |
Feb 10, 2011 | 24.59 | 24.66 | 24.46 | 24.53 | 39,985 | -0.39(-1.56%) |
Feb 09, 2011 | 25.09 | 25.11 | 24.91 | 24.91 | 34,087 | -0.48(-1.88%) |
Feb 08, 2011 | 25.39 | 25.40 | 25.18 | 25.39 | 29,537 | -0.04(-0.16%) |
Feb 07, 2011 | 25.12 | 25.55 | 25.12 | 25.43 | 22,792 | +0.01(+0.05%) |
Feb 04, 2011 | 25.47 | 25.62 | 25.34 | 25.42 | 25,832 | +0.04(+0.16%) |
Feb 03, 2011 | 25.33 | 25.50 | 25.20 | 25.38 | 40,956 | +0.10(+0.39%) |
Feb 02, 2011 | 25.27 | 25.37 | 25.15 | 25.28 | 49,646 | +0.08(+0.30%) |