Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.98 | 25.21 | 24.86 | 25.06 | 370,524 | +0.24(+0.96%) |
Apr 28, 2011 | 24.65 | 24.90 | 24.65 | 24.82 | 425,740 | +0.09(+0.38%) |
Apr 27, 2011 | 24.78 | 24.78 | 24.52 | 24.73 | 802,034 | +0.10(+0.40%) |
Apr 26, 2011 | 23.96 | 24.77 | 23.95 | 24.63 | 550,090 | +0.68(+2.84%) |
Apr 25, 2011 | 24.23 | 24.24 | 23.92 | 23.95 | 258,469 | -0.32(-1.30%) |
Apr 21, 2011 | 24.27 | 24.31 | 24.15 | 24.26 | 147,099 | +0.13(+0.54%) |
Apr 20, 2011 | 24.01 | 24.23 | 23.95 | 24.13 | 378,746 | +0.45(+1.88%) |
Apr 19, 2011 | 23.64 | 23.72 | 23.50 | 23.69 | 336,342 | +0.14(+0.61%) |
Apr 18, 2011 | 23.83 | 23.92 | 23.25 | 23.54 | 630,504 | -0.64(-2.66%) |
Apr 15, 2011 | 24.10 | 24.36 | 23.92 | 24.19 | 326,162 | +0.11(+0.44%) |
Apr 14, 2011 | 24.04 | 24.16 | 23.96 | 24.08 | 460,184 | -0.14(-0.57%) |
Apr 13, 2011 | 24.34 | 24.39 | 24.06 | 24.22 | 537,909 | +0.05(+0.20%) |
Apr 12, 2011 | 24.60 | 24.79 | 24.14 | 24.17 | 848,727 | -0.67(-2.69%) |
Apr 11, 2011 | 25.12 | 25.14 | 24.72 | 24.84 | 553,392 | -0.25(-1.01%) |
Apr 08, 2011 | 25.48 | 25.48 | 24.82 | 25.09 | 542,816 | -0.28(-1.10%) |
Apr 07, 2011 | 25.55 | 25.68 | 25.35 | 25.37 | 406,725 | -0.22(-0.86%) |
Apr 06, 2011 | 25.57 | 25.74 | 25.28 | 25.59 | 411,658 | +0.08(+0.32%) |
Apr 05, 2011 | 25.29 | 25.62 | 25.29 | 25.51 | 419,177 | +0.12(+0.48%) |
Apr 04, 2011 | 25.29 | 25.42 | 25.14 | 25.39 | 576,092 | +0.09(+0.36%) |
Apr 01, 2011 | 25.22 | 25.35 | 25.09 | 25.30 | 721,053 | +0.21(+0.85%) |
Mar 31, 2011 | 25.19 | 25.19 | 25.03 | 25.08 | 881,015 | -0.16(-0.63%) |
Mar 30, 2011 | 25.07 | 25.43 | 25.03 | 25.24 | 692,655 | +0.26(+1.03%) |
Mar 29, 2011 | 24.51 | 25.01 | 24.29 | 24.98 | 564,302 | +0.51(+2.09%) |
Mar 28, 2011 | 24.64 | 24.77 | 24.44 | 24.47 | 291,107 | -0.15(-0.61%) |
Mar 25, 2011 | 24.54 | 24.89 | 24.39 | 24.62 | 293,404 | +0.11(+0.45%) |
Mar 24, 2011 | 24.33 | 24.59 | 24.16 | 24.51 | 366,956 | +0.25(+1.05%) |
Mar 23, 2011 | 24.31 | 24.39 | 24.05 | 24.26 | 568,143 | -0.13(-0.52%) |
Mar 22, 2011 | 24.71 | 24.74 | 24.33 | 24.39 | 334,570 | -0.28(-1.13%) |
Mar 21, 2011 | 24.79 | 24.87 | 24.63 | 24.67 | 716,552 | +0.71(+2.96%) |
Mar 18, 2011 | 23.63 | 24.04 | 23.63 | 23.96 | 975,010 | +0.63(+2.72%) |
Mar 17, 2011 | 23.28 | 23.72 | 23.26 | 23.32 | 913,377 | +0.18(+0.80%) |
Mar 16, 2011 | 23.08 | 23.40 | 22.92 | 23.14 | 939,352 | -0.01(-0.05%) |
Mar 15, 2011 | 23.09 | 23.31 | 23.07 | 23.15 | 1,072,965 | -0.02(-0.09%) |
Mar 14, 2011 | 23.03 | 23.26 | 22.93 | 23.17 | 368,222 | -0.06(-0.26%) |
Mar 11, 2011 | 22.90 | 23.25 | 22.60 | 23.23 | 441,547 | +0.36(+1.59%) |
Mar 10, 2011 | 23.34 | 23.40 | 22.85 | 22.87 | 554,711 | -0.78(-3.29%) |
Mar 09, 2011 | 23.49 | 23.74 | 23.32 | 23.65 | 579,009 | +0.12(+0.52%) |
Mar 08, 2011 | 23.16 | 23.72 | 23.08 | 23.52 | 435,277 | +0.35(+1.50%) |
Mar 07, 2011 | 23.35 | 23.47 | 22.91 | 23.18 | 899,342 | -0.07(-0.32%) |
Mar 04, 2011 | 23.45 | 23.53 | 23.08 | 23.25 | 420,767 | -0.23(-0.96%) |
Mar 03, 2011 | 22.87 | 23.65 | 22.86 | 23.47 | 641,551 | +0.81(+3.56%) |
Mar 02, 2011 | 22.50 | 22.91 | 22.50 | 22.67 | 518,540 | +0.08(+0.36%) |
Mar 01, 2011 | 23.02 | 23.11 | 22.47 | 22.59 | 783,392 | -0.45(-1.97%) |
Feb 28, 2011 | 22.98 | 23.29 | 22.93 | 23.04 | 752,218 | +0.16(+0.68%) |
Feb 25, 2011 | 22.60 | 22.90 | 22.60 | 22.89 | 558,560 | +0.36(+1.60%) |
Feb 24, 2011 | 22.47 | 22.87 | 22.34 | 22.52 | 885,572 | +0.00(+0.02%) |
Feb 23, 2011 | 23.34 | 23.36 | 22.43 | 22.52 | 1,273,153 | -0.81(-3.46%) |
Feb 22, 2011 | 23.35 | 23.63 | 23.18 | 23.33 | 1,151,287 | -0.24(-1.02%) |
Feb 18, 2011 | 23.50 | 23.74 | 23.29 | 23.57 | 1,088,574 | +0.11(+0.49%) |
Feb 17, 2011 | 23.78 | 23.94 | 23.27 | 23.45 | 1,299,393 | -0.37(-1.54%) |
Feb 16, 2011 | 25.07 | 25.09 | 23.70 | 23.82 | 1,889,246 | -1.40(-5.57%) |
Feb 15, 2011 | 24.86 | 25.48 | 24.84 | 25.23 | 1,229,063 | +0.24(+0.96%) |
Feb 14, 2011 | 24.89 | 25.03 | 24.74 | 24.98 | 884,528 | +0.20(+0.81%) |
Feb 11, 2011 | 24.34 | 24.84 | 24.31 | 24.78 | 948,449 | +0.27(+1.12%) |
Feb 10, 2011 | 24.32 | 24.65 | 24.25 | 24.51 | 653,790 | +0.12(+0.50%) |
Feb 09, 2011 | 24.37 | 24.47 | 24.28 | 24.39 | 362,959 | -0.08(-0.33%) |
Feb 08, 2011 | 24.37 | 24.48 | 24.25 | 24.47 | 274,361 | +0.15(+0.62%) |
Feb 07, 2011 | 24.26 | 24.50 | 24.19 | 24.32 | 435,459 | +0.05(+0.22%) |
Feb 04, 2011 | 23.96 | 24.34 | 23.94 | 24.27 | 426,863 | +0.29(+1.21%) |
Feb 03, 2011 | 23.93 | 24.03 | 23.64 | 23.98 | 406,317 | -0.01(-0.03%) |
Feb 02, 2011 | 24.12 | 24.35 | 23.92 | 23.98 | 387,447 | -0.21(-0.86%) |