Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.92 | 29.64 | 27.91 | 28.85 | 1,015,256 | +1.59(+5.82%) |
Apr 28, 2011 | 27.01 | 27.26 | 26.78 | 27.26 | 283,312 | +0.08(+0.28%) |
Apr 27, 2011 | 26.54 | 27.19 | 26.44 | 27.19 | 233,251 | +0.65(+2.45%) |
Apr 26, 2011 | 26.41 | 26.55 | 26.15 | 26.54 | 199,382 | +0.15(+0.56%) |
Apr 25, 2011 | 26.04 | 26.42 | 25.93 | 26.39 | 212,740 | +0.54(+2.10%) |
Apr 21, 2011 | 26.39 | 26.42 | 25.84 | 25.84 | 229,553 | -0.36(-1.39%) |
Apr 20, 2011 | 25.99 | 26.32 | 25.96 | 26.21 | 314,975 | +0.67(+2.63%) |
Apr 19, 2011 | 25.61 | 25.85 | 25.35 | 25.54 | 155,871 | +0.14(+0.55%) |
Apr 18, 2011 | 25.35 | 25.44 | 24.91 | 25.40 | 118,285 | -0.22(-0.84%) |
Apr 15, 2011 | 25.43 | 25.79 | 25.25 | 25.62 | 225,394 | +0.11(+0.42%) |
Apr 14, 2011 | 25.41 | 25.76 | 25.36 | 25.51 | 109,121 | -0.15(-0.58%) |
Apr 13, 2011 | 25.87 | 26.30 | 24.88 | 25.66 | 233,053 | +0.04(+0.17%) |
Apr 12, 2011 | 25.75 | 26.24 | 25.56 | 25.62 | 248,408 | -0.14(-0.54%) |
Apr 11, 2011 | 26.08 | 26.51 | 25.67 | 25.76 | 301,268 | +0.30(+1.17%) |
Apr 08, 2011 | 25.83 | 25.83 | 25.21 | 25.46 | 363,721 | -0.26(-1.01%) |
Apr 07, 2011 | 25.09 | 26.01 | 25.09 | 25.72 | 413,751 | +0.67(+2.68%) |
Apr 06, 2011 | 25.43 | 25.43 | 24.68 | 25.05 | 152,321 | -0.20(-0.77%) |
Apr 05, 2011 | 24.90 | 25.32 | 24.90 | 25.24 | 228,851 | +0.27(+1.09%) |
Apr 04, 2011 | 24.88 | 25.00 | 24.70 | 24.97 | 174,532 | +0.09(+0.38%) |
Apr 01, 2011 | 25.29 | 25.35 | 24.67 | 24.88 | 503,078 | -0.34(-1.33%) |
Mar 31, 2011 | 24.82 | 25.27 | 24.76 | 25.21 | 457,099 | +0.28(+1.12%) |
Mar 30, 2011 | 24.93 | 25.06 | 24.28 | 24.93 | 526,771 | +0.57(+2.33%) |
Mar 29, 2011 | 24.19 | 24.43 | 24.16 | 24.36 | 384,296 | +0.08(+0.35%) |
Mar 28, 2011 | 24.52 | 24.80 | 24.23 | 24.28 | 224,908 | -0.22(-0.92%) |
Mar 25, 2011 | 24.51 | 25.03 | 24.38 | 24.50 | 100,100 | +0.07(+0.30%) |
Mar 24, 2011 | 24.48 | 24.60 | 23.81 | 24.43 | 151,119 | +0.14(+0.58%) |
Mar 23, 2011 | 24.24 | 24.49 | 23.86 | 24.29 | 146,220 | +0.01(+0.05%) |
Mar 22, 2011 | 24.40 | 24.58 | 24.22 | 24.28 | 156,403 | -0.09(-0.38%) |
Mar 21, 2011 | 24.45 | 24.62 | 24.13 | 24.37 | 137,478 | +0.50(+2.08%) |
Mar 18, 2011 | 24.51 | 24.67 | 23.81 | 23.88 | 479,234 | -0.48(-1.95%) |
Mar 17, 2011 | 24.80 | 24.88 | 24.30 | 24.35 | 359,118 | -0.15(-0.62%) |
Mar 16, 2011 | 24.86 | 25.17 | 24.50 | 24.50 | 376,855 | -0.45(-1.80%) |
Mar 15, 2011 | 25.13 | 25.41 | 24.63 | 24.95 | 470,363 | -0.81(-3.13%) |
Mar 14, 2011 | 25.64 | 25.96 | 25.44 | 25.76 | 227,442 | -0.22(-0.85%) |
Mar 11, 2011 | 25.74 | 26.01 | 25.50 | 25.98 | 364,253 | +0.11(+0.43%) |
Mar 10, 2011 | 26.21 | 26.21 | 25.84 | 25.87 | 295,831 | -0.59(-2.21%) |
Mar 09, 2011 | 26.37 | 26.60 | 26.08 | 26.46 | 591,710 | +0.04(+0.14%) |
Mar 08, 2011 | 25.91 | 26.51 | 25.45 | 26.42 | 319,910 | +0.55(+2.13%) |
Mar 07, 2011 | 26.40 | 26.62 | 25.68 | 25.87 | 509,170 | -0.41(-1.57%) |
Mar 04, 2011 | 26.42 | 26.42 | 26.04 | 26.28 | 263,951 | -0.13(-0.48%) |
Mar 03, 2011 | 26.18 | 26.60 | 26.01 | 26.40 | 215,347 | +0.49(+1.90%) |
Mar 02, 2011 | 26.07 | 26.25 | 25.80 | 25.91 | 299,864 | -0.17(-0.67%) |
Mar 01, 2011 | 26.67 | 26.88 | 26.05 | 26.09 | 315,595 | -0.56(-2.09%) |
Feb 28, 2011 | 26.59 | 26.86 | 26.47 | 26.64 | 188,100 | +0.05(+0.18%) |
Feb 25, 2011 | 26.09 | 26.91 | 26.09 | 26.60 | 298,122 | +0.53(+2.03%) |
Feb 24, 2011 | 26.21 | 26.48 | 25.94 | 26.07 | 385,283 | -0.14(-0.53%) |
Feb 23, 2011 | 26.74 | 26.84 | 25.99 | 26.21 | 202,335 | -0.63(-2.36%) |
Feb 22, 2011 | 27.10 | 27.57 | 26.77 | 26.84 | 251,033 | -0.74(-2.68%) |
Feb 18, 2011 | 27.50 | 27.61 | 27.19 | 27.58 | 282,197 | +0.22(+0.81%) |
Feb 17, 2011 | 26.99 | 27.63 | 26.82 | 27.36 | 308,579 | +0.43(+1.59%) |
Feb 16, 2011 | 26.72 | 27.04 | 26.59 | 26.93 | 129,911 | +0.22(+0.84%) |
Feb 15, 2011 | 26.91 | 26.91 | 26.58 | 26.70 | 159,955 | -0.34(-1.24%) |
Feb 14, 2011 | 27.05 | 27.16 | 26.96 | 27.04 | 123,635 | +0.05(+0.20%) |
Feb 11, 2011 | 26.73 | 27.04 | 26.73 | 26.98 | 234,683 | +0.11(+0.39%) |
Feb 10, 2011 | 26.47 | 26.99 | 26.23 | 26.88 | 175,486 | -0.04(-0.16%) |
Feb 09, 2011 | 26.69 | 27.55 | 26.69 | 26.92 | 547,832 | +0.08(+0.30%) |
Feb 08, 2011 | 26.46 | 26.85 | 26.45 | 26.84 | 240,130 | +0.09(+0.33%) |
Feb 07, 2011 | 26.61 | 26.85 | 26.44 | 26.75 | 286,617 | +0.12(+0.44%) |
Feb 04, 2011 | 26.01 | 26.72 | 25.89 | 26.63 | 325,506 | +0.63(+2.41%) |
Feb 03, 2011 | 25.72 | 26.15 | 25.53 | 26.00 | 417,161 | +0.12(+0.47%) |
Feb 02, 2011 | 26.25 | 26.51 | 25.70 | 25.88 | 292,963 | -0.52(-1.96%) |