Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.30 | 25.67 | 25.04 | 25.60 | 145,556 | +0.43(+1.72%) |
Apr 28, 2011 | 25.17 | 25.32 | 24.90 | 25.17 | 102,607 | +0.15(+0.59%) |
Apr 27, 2011 | 25.01 | 25.07 | 24.78 | 25.02 | 145,266 | -0.01(-0.06%) |
Apr 26, 2011 | 25.13 | 25.17 | 24.82 | 25.04 | 119,131 | -0.03(-0.12%) |
Apr 25, 2011 | 24.93 | 25.09 | 24.93 | 25.07 | 107,139 | +0.13(+0.53%) |
Apr 21, 2011 | 25.20 | 25.28 | 24.79 | 24.93 | 99,853 | +0.03(+0.12%) |
Apr 20, 2011 | 24.68 | 24.90 | 24.32 | 24.90 | 105,820 | +0.54(+2.20%) |
Apr 19, 2011 | 25.10 | 25.31 | 24.29 | 24.37 | 185,782 | -0.57(-2.27%) |
Apr 18, 2011 | 24.92 | 25.13 | 24.79 | 24.93 | 99,583 | -0.19(-0.76%) |
Apr 15, 2011 | 24.47 | 25.25 | 24.43 | 25.12 | 105,835 | +0.56(+2.30%) |
Apr 14, 2011 | 24.47 | 24.71 | 24.45 | 24.56 | 82,651 | -0.02(-0.09%) |
Apr 13, 2011 | 24.87 | 24.87 | 24.53 | 24.58 | 137,451 | -0.15(-0.59%) |
Apr 12, 2011 | 24.65 | 24.87 | 24.54 | 24.73 | 237,748 | -0.20(-0.79%) |
Apr 11, 2011 | 24.94 | 25.08 | 24.75 | 24.93 | 102,365 | -0.04(-0.18%) |
Apr 08, 2011 | 25.40 | 25.40 | 24.82 | 24.97 | 93,251 | -0.21(-0.82%) |
Apr 07, 2011 | 25.18 | 25.64 | 25.06 | 25.18 | 90,926 | -0.01(-0.03%) |
Apr 06, 2011 | 25.28 | 25.28 | 24.85 | 25.18 | 60,655 | +0.04(+0.15%) |
Apr 05, 2011 | 25.32 | 25.45 | 25.03 | 25.15 | 74,554 | -0.32(-1.24%) |
Apr 04, 2011 | 25.56 | 25.62 | 25.11 | 25.46 | 157,829 | +0.02(+0.09%) |
Apr 01, 2011 | 25.40 | 25.80 | 25.07 | 25.44 | 133,293 | +0.28(+1.11%) |
Mar 31, 2011 | 25.20 | 25.29 | 25.15 | 25.16 | 57,337 | -0.07(-0.29%) |
Mar 30, 2011 | 25.23 | 25.23 | 25.23 | 25.23 | 91,147 | +0.48(+1.93%) |
Mar 29, 2011 | 24.73 | 25.04 | 24.56 | 24.76 | 91,548 | -0.07(-0.30%) |
Mar 28, 2011 | 25.80 | 25.80 | 24.68 | 24.83 | 249,139 | -0.82(-3.20%) |
Mar 25, 2011 | 25.51 | 25.95 | 25.25 | 25.65 | 167,543 | +0.29(+1.16%) |
Mar 24, 2011 | 25.38 | 25.46 | 24.98 | 25.36 | 163,316 | +0.23(+0.91%) |
Mar 23, 2011 | 24.48 | 25.23 | 24.43 | 25.13 | 180,719 | +0.61(+2.48%) |
Mar 22, 2011 | 25.12 | 25.46 | 24.45 | 24.52 | 128,210 | -0.47(-1.88%) |
Mar 21, 2011 | 25.07 | 25.07 | 24.52 | 24.99 | 724,720 | +2.69(+12.04%) |
Mar 18, 2011 | 22.50 | 22.53 | 22.14 | 22.31 | 230,900 | -0.05(-0.23%) |
Mar 17, 2011 | 22.74 | 23.00 | 22.31 | 22.36 | 180,285 | -0.04(-0.20%) |
Mar 16, 2011 | 22.71 | 23.00 | 22.39 | 22.40 | 183,243 | -0.37(-1.61%) |
Mar 15, 2011 | 22.81 | 23.30 | 22.76 | 22.77 | 152,989 | -0.53(-2.27%) |
Mar 14, 2011 | 23.46 | 23.53 | 22.78 | 23.30 | 186,866 | -0.30(-1.27%) |
Mar 11, 2011 | 23.60 | 23.79 | 23.24 | 23.60 | 138,940 | -0.10(-0.43%) |
Mar 10, 2011 | 23.90 | 23.92 | 23.63 | 23.70 | 142,645 | -0.47(-1.94%) |
Mar 09, 2011 | 24.33 | 24.49 | 24.16 | 24.17 | 103,748 | -0.23(-0.93%) |
Mar 08, 2011 | 23.88 | 24.57 | 23.80 | 24.40 | 142,265 | +0.52(+2.18%) |
Mar 07, 2011 | 24.42 | 24.62 | 23.56 | 23.88 | 187,040 | -0.62(-2.52%) |
Mar 04, 2011 | 24.68 | 24.73 | 24.20 | 24.49 | 78,695 | -0.29(-1.16%) |
Mar 03, 2011 | 24.67 | 24.98 | 24.43 | 24.78 | 149,808 | +0.34(+1.41%) |
Mar 02, 2011 | 24.46 | 24.73 | 24.21 | 24.43 | 135,768 | -0.12(-0.48%) |
Mar 01, 2011 | 25.34 | 25.34 | 24.32 | 24.55 | 197,093 | -0.75(-2.96%) |
Feb 28, 2011 | 25.84 | 25.86 | 24.98 | 25.30 | 206,371 | -0.37(-1.43%) |
Feb 25, 2011 | 24.85 | 25.85 | 24.85 | 25.67 | 248,602 | +0.88(+3.55%) |
Feb 24, 2011 | 24.62 | 24.86 | 24.36 | 24.79 | 206,838 | +0.13(+0.54%) |
Feb 23, 2011 | 24.80 | 25.00 | 24.53 | 24.65 | 331,308 | -0.09(-0.36%) |
Feb 22, 2011 | 25.17 | 25.27 | 24.54 | 24.74 | 330,990 | -0.69(-2.73%) |
Feb 18, 2011 | 25.25 | 25.44 | 25.11 | 25.44 | 240,894 | +0.34(+1.34%) |
Feb 17, 2011 | 24.95 | 25.18 | 24.80 | 25.10 | 162,994 | +0.09(+0.35%) |
Feb 16, 2011 | 24.51 | 25.01 | 24.17 | 25.01 | 426,578 | +0.56(+2.30%) |
Feb 15, 2011 | 24.55 | 24.79 | 24.35 | 24.45 | 99,853 | -0.22(-0.89%) |
Feb 14, 2011 | 24.87 | 24.95 | 24.57 | 24.67 | 276,315 | -0.25(-1.00%) |
Feb 11, 2011 | 25.26 | 25.26 | 24.60 | 24.92 | 226,804 | -0.44(-1.73%) |
Feb 10, 2011 | 25.17 | 25.41 | 25.17 | 25.36 | 148,676 | -0.04(-0.14%) |
Feb 09, 2011 | 25.25 | 25.41 | 25.12 | 25.39 | 184,987 | +0.00(+0.00%) |
Feb 08, 2011 | 25.44 | 25.47 | 24.82 | 25.39 | 195,640 | -0.13(-0.51%) |
Feb 07, 2011 | 25.44 | 25.80 | 25.35 | 25.52 | 207,331 | +0.20(+0.78%) |
Feb 04, 2011 | 25.55 | 25.69 | 25.14 | 25.33 | 148,410 | -0.20(-0.80%) |
Feb 03, 2011 | 25.42 | 25.73 | 25.00 | 25.53 | 199,761 | +0.26(+1.01%) |
Feb 02, 2011 | 23.34 | 25.42 | 23.34 | 25.27 | 541,488 | +2.06(+8.87%) |