Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.94 | 23.97 | 23.80 | 23.89 | 39,665 | -0.06(-0.23%) |
Apr 28, 2011 | 23.90 | 23.94 | 23.83 | 23.94 | 62,900 | -0.01(-0.03%) |
Apr 27, 2011 | 23.98 | 23.98 | 23.79 | 23.95 | 39,298 | +0.02(+0.10%) |
Apr 26, 2011 | 23.84 | 23.98 | 23.75 | 23.93 | 428,450 | +0.12(+0.50%) |
Apr 25, 2011 | 23.87 | 23.87 | 23.77 | 23.81 | 34,496 | -0.18(-0.73%) |
Apr 21, 2011 | 23.90 | 24.03 | 23.90 | 23.98 | 68,807 | +0.34(+1.45%) |
Apr 20, 2011 | 23.62 | 23.66 | 23.50 | 23.64 | 56,856 | +0.35(+1.51%) |
Apr 19, 2011 | 23.58 | 23.58 | 23.27 | 23.29 | 897,583 | -0.20(-0.85%) |
Apr 18, 2011 | 23.59 | 23.59 | 23.33 | 23.49 | 97,053 | -0.38(-1.57%) |
Apr 15, 2011 | 23.70 | 23.90 | 23.65 | 23.86 | 82,570 | +0.24(+1.01%) |
Apr 14, 2011 | 23.53 | 23.63 | 23.45 | 23.62 | 50,997 | -0.06(-0.24%) |
Apr 13, 2011 | 23.92 | 23.96 | 23.57 | 23.68 | 1,469,487 | -0.12(-0.50%) |
Apr 12, 2011 | 23.85 | 23.93 | 23.77 | 23.80 | 36,944 | -0.17(-0.70%) |
Apr 11, 2011 | 24.10 | 24.21 | 23.93 | 23.97 | 14,645 | -0.13(-0.53%) |
Apr 08, 2011 | 24.38 | 24.38 | 24.03 | 24.10 | 30,937 | -0.22(-0.89%) |
Apr 07, 2011 | 24.45 | 24.52 | 24.31 | 24.31 | 43,794 | -0.09(-0.36%) |
Apr 06, 2011 | 24.17 | 24.42 | 24.17 | 24.40 | 35,164 | +0.27(+1.12%) |
Apr 05, 2011 | 24.14 | 24.17 | 24.02 | 24.13 | 180,686 | -0.02(-0.10%) |
Apr 04, 2011 | 24.37 | 24.37 | 24.15 | 24.15 | 73,488 | -0.17(-0.69%) |
Apr 01, 2011 | 24.01 | 24.37 | 24.01 | 24.32 | 107,422 | +0.50(+2.11%) |
Mar 31, 2011 | 23.73 | 23.82 | 23.70 | 23.82 | 106,439 | -0.02(-0.07%) |
Mar 30, 2011 | 23.68 | 23.83 | 23.68 | 23.83 | 44,147 | +0.21(+0.88%) |
Mar 29, 2011 | 23.54 | 23.62 | 23.46 | 23.62 | 80,611 | +0.02(+0.10%) |
Mar 28, 2011 | 23.70 | 23.80 | 23.59 | 23.60 | 145,843 | -0.08(-0.33%) |
Mar 25, 2011 | 23.71 | 23.74 | 23.59 | 23.68 | 51,888 | -0.02(-0.09%) |
Mar 24, 2011 | 23.64 | 23.72 | 23.53 | 23.70 | 229,479 | +0.15(+0.64%) |
Mar 23, 2011 | 23.35 | 23.64 | 23.29 | 23.55 | 262,242 | +0.04(+0.17%) |
Mar 22, 2011 | 23.57 | 23.64 | 23.51 | 23.51 | 26,747 | -0.05(-0.20%) |
Mar 21, 2011 | 23.48 | 23.56 | 23.45 | 23.56 | 76,506 | +0.41(+1.79%) |
Mar 18, 2011 | 23.19 | 23.23 | 23.11 | 23.14 | 95,088 | +0.22(+0.97%) |
Mar 17, 2011 | 23.10 | 23.10 | 22.81 | 22.92 | 342,674 | +0.15(+0.66%) |
Mar 16, 2011 | 23.17 | 23.25 | 22.68 | 22.77 | 117,486 | -0.42(-1.82%) |
Mar 15, 2011 | 23.08 | 23.30 | 23.03 | 23.19 | 986,807 | -0.37(-1.59%) |
Mar 14, 2011 | 23.52 | 23.60 | 23.29 | 23.56 | 144,415 | -0.15(-0.64%) |
Mar 11, 2011 | 23.56 | 23.77 | 23.53 | 23.72 | 292,566 | +0.02(+0.07%) |
Mar 10, 2011 | 23.92 | 23.92 | 23.65 | 23.70 | 221,056 | -0.50(-2.07%) |
Mar 09, 2011 | 24.39 | 24.39 | 24.09 | 24.20 | 25,080 | -0.17(-0.69%) |
Mar 08, 2011 | 24.20 | 24.46 | 24.19 | 24.37 | 172,205 | +0.20(+0.82%) |
Mar 07, 2011 | 24.35 | 24.45 | 24.04 | 24.17 | 57,979 | -0.14(-0.56%) |
Mar 04, 2011 | 24.54 | 24.54 | 24.15 | 24.31 | 54,629 | -0.29(-1.17%) |
Mar 03, 2011 | 24.35 | 24.65 | 24.35 | 24.59 | 41,850 | +0.48(+1.98%) |
Mar 02, 2011 | 24.07 | 24.30 | 24.02 | 24.11 | 55,779 | -0.02(-0.07%) |
Mar 01, 2011 | 24.54 | 24.60 | 24.13 | 24.13 | 45,188 | -0.40(-1.62%) |
Feb 28, 2011 | 24.58 | 24.62 | 24.39 | 24.53 | 79,445 | +0.02(+0.10%) |
Feb 25, 2011 | 24.23 | 24.50 | 24.23 | 24.50 | 116,004 | +0.36(+1.49%) |
Feb 24, 2011 | 23.92 | 24.18 | 23.86 | 24.15 | 97,402 | +0.00(+0.00%) |
Feb 23, 2011 | 24.34 | 24.38 | 23.98 | 24.15 | 118,209 | -0.17(-0.69%) |
Feb 22, 2011 | 24.84 | 24.85 | 24.27 | 24.31 | 78,819 | -0.83(-3.30%) |
Feb 18, 2011 | 25.11 | 25.21 | 25.06 | 25.14 | 78,948 | +0.02(+0.06%) |
Feb 17, 2011 | 25.13 | 25.16 | 24.91 | 25.13 | 242,878 | +0.02(+0.06%) |
Feb 16, 2011 | 25.13 | 25.17 | 24.98 | 25.11 | 2,818,519 | +0.11(+0.45%) |
Feb 15, 2011 | 25.00 | 25.13 | 24.94 | 25.00 | 433,354 | -0.09(-0.35%) |
Feb 14, 2011 | 24.95 | 25.11 | 24.78 | 25.09 | 1,322,066 | +0.22(+0.87%) |
Feb 11, 2011 | 24.58 | 24.87 | 24.51 | 24.87 | 42,982 | +0.30(+1.23%) |
Feb 10, 2011 | 24.37 | 24.62 | 24.36 | 24.57 | 39,073 | +0.06(+0.23%) |
Feb 09, 2011 | 24.16 | 24.65 | 24.16 | 24.51 | 112,532 | +0.27(+1.12%) |
Feb 08, 2011 | 24.14 | 24.26 | 24.10 | 24.24 | 283,280 | +0.01(+0.03%) |
Feb 07, 2011 | 23.92 | 24.26 | 23.88 | 24.23 | 2,522,391 | +0.37(+1.54%) |
Feb 04, 2011 | 23.76 | 23.87 | 23.69 | 23.87 | 35,784 | +0.06(+0.27%) |
Feb 03, 2011 | 23.64 | 23.84 | 23.56 | 23.80 | 48,734 | -0.33(-1.35%) |
Feb 02, 2011 | 24.20 | 24.23 | 24.12 | 24.13 | 32,101 | -0.02(-0.10%) |