Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.06 | 26.24 | 25.98 | 26.13 | 1,178,188 | +0.11(+0.42%) |
Apr 28, 2011 | 25.96 | 26.11 | 25.85 | 26.02 | 1,191,081 | -0.02(-0.06%) |
Apr 27, 2011 | 25.76 | 26.11 | 25.66 | 26.03 | 1,259,776 | +0.27(+1.05%) |
Apr 26, 2011 | 25.60 | 25.81 | 25.56 | 25.77 | 1,495,898 | +0.18(+0.69%) |
Apr 25, 2011 | 25.77 | 26.41 | 25.36 | 25.59 | 1,514,616 | -0.24(-0.91%) |
Apr 21, 2011 | 26.06 | 26.07 | 25.82 | 25.82 | 1,169,583 | -0.10(-0.39%) |
Apr 20, 2011 | 25.78 | 26.03 | 25.56 | 25.93 | 1,776,192 | +0.61(+2.39%) |
Apr 19, 2011 | 25.22 | 25.45 | 25.08 | 25.32 | 1,371,740 | +0.20(+0.80%) |
Apr 18, 2011 | 25.17 | 25.26 | 24.98 | 25.12 | 1,213,917 | -0.41(-1.61%) |
Apr 15, 2011 | 25.39 | 25.53 | 25.22 | 25.53 | 1,247,368 | +0.16(+0.63%) |
Apr 14, 2011 | 24.97 | 25.45 | 24.97 | 25.37 | 1,476,776 | +0.24(+0.97%) |
Apr 13, 2011 | 25.24 | 25.37 | 25.11 | 25.13 | 1,458,834 | -0.04(-0.17%) |
Apr 12, 2011 | 25.15 | 25.29 | 25.04 | 25.17 | 938,336 | -0.11(-0.43%) |
Apr 11, 2011 | 25.38 | 25.43 | 25.15 | 25.28 | 1,102,979 | -0.13(-0.50%) |
Apr 08, 2011 | 25.86 | 25.87 | 25.26 | 25.40 | 677,703 | -0.40(-1.53%) |
Apr 07, 2011 | 25.99 | 26.05 | 25.67 | 25.80 | 877,666 | -0.29(-1.10%) |
Apr 06, 2011 | 25.64 | 26.10 | 25.49 | 26.09 | 1,419,088 | +0.54(+2.11%) |
Apr 05, 2011 | 25.62 | 25.71 | 25.48 | 25.55 | 694,571 | -0.17(-0.65%) |
Apr 04, 2011 | 25.72 | 25.73 | 25.51 | 25.71 | 958,786 | +0.08(+0.30%) |
Apr 01, 2011 | 25.66 | 25.73 | 25.51 | 25.64 | 1,283,838 | +0.16(+0.64%) |
Mar 31, 2011 | 25.01 | 25.65 | 25.01 | 25.48 | 1,505,492 | +0.40(+1.60%) |
Mar 30, 2011 | 25.08 | 25.12 | 24.93 | 25.08 | 861,522 | +0.03(+0.13%) |
Mar 29, 2011 | 24.76 | 25.05 | 24.71 | 25.04 | 755,731 | +0.24(+0.98%) |
Mar 28, 2011 | 24.89 | 25.11 | 24.74 | 24.80 | 848,830 | -0.07(-0.27%) |
Mar 25, 2011 | 24.88 | 25.09 | 24.79 | 24.87 | 983,033 | +0.01(+0.03%) |
Mar 24, 2011 | 25.09 | 25.23 | 24.80 | 24.86 | 1,172,352 | -0.18(-0.71%) |
Mar 23, 2011 | 25.20 | 25.50 | 24.54 | 25.03 | 4,076,693 | +1.35(+5.72%) |
Mar 22, 2011 | 23.55 | 23.86 | 23.49 | 23.68 | 1,042,347 | +0.05(+0.21%) |
Mar 21, 2011 | 23.71 | 23.95 | 23.54 | 23.63 | 1,704,298 | +0.24(+1.01%) |
Mar 18, 2011 | 23.39 | 23.50 | 23.24 | 23.39 | 1,348,812 | +0.32(+1.39%) |
Mar 17, 2011 | 23.33 | 23.40 | 23.01 | 23.07 | 557,233 | +0.08(+0.37%) |
Mar 16, 2011 | 23.22 | 23.35 | 22.90 | 22.99 | 1,184,517 | -0.37(-1.58%) |
Mar 15, 2011 | 23.04 | 23.52 | 23.04 | 23.36 | 1,321,958 | -0.35(-1.46%) |
Mar 14, 2011 | 23.86 | 24.39 | 23.56 | 23.70 | 1,850,954 | +0.22(+0.93%) |
Mar 11, 2011 | 23.22 | 23.56 | 23.09 | 23.49 | 831,948 | +0.20(+0.87%) |
Mar 10, 2011 | 23.44 | 23.63 | 23.27 | 23.28 | 1,159,428 | -0.47(-1.98%) |
Mar 09, 2011 | 23.64 | 23.91 | 23.50 | 23.75 | 584,353 | +0.03(+0.14%) |
Mar 08, 2011 | 23.41 | 23.83 | 23.34 | 23.72 | 982,491 | +0.36(+1.55%) |
Mar 07, 2011 | 23.70 | 23.70 | 23.22 | 23.36 | 1,382,895 | -0.20(-0.86%) |
Mar 04, 2011 | 23.84 | 23.92 | 23.36 | 23.56 | 844,526 | -0.28(-1.16%) |
Mar 03, 2011 | 23.61 | 23.97 | 23.49 | 23.84 | 956,344 | +0.33(+1.40%) |
Mar 02, 2011 | 23.29 | 23.58 | 23.26 | 23.51 | 702,442 | +0.19(+0.83%) |
Mar 01, 2011 | 23.69 | 23.69 | 23.32 | 23.32 | 1,325,486 | -0.34(-1.46%) |
Feb 28, 2011 | 23.72 | 23.72 | 23.47 | 23.66 | 1,925,780 | +0.02(+0.07%) |
Feb 25, 2011 | 23.43 | 23.64 | 23.33 | 23.64 | 761,262 | +0.37(+1.59%) |
Feb 24, 2011 | 23.21 | 23.34 | 23.01 | 23.27 | 1,164,084 | +0.08(+0.36%) |
Feb 23, 2011 | 23.72 | 23.80 | 23.15 | 23.19 | 1,184,599 | -0.50(-2.13%) |
Feb 22, 2011 | 24.31 | 24.34 | 23.59 | 23.70 | 1,474,448 | -0.87(-3.53%) |
Feb 18, 2011 | 24.69 | 24.89 | 24.53 | 24.56 | 1,200,084 | -0.11(-0.44%) |
Feb 17, 2011 | 24.34 | 24.91 | 24.21 | 24.67 | 907,603 | +0.32(+1.31%) |
Feb 16, 2011 | 24.30 | 24.40 | 24.10 | 24.35 | 964,526 | +0.16(+0.66%) |
Feb 15, 2011 | 24.49 | 24.59 | 24.15 | 24.19 | 826,591 | -0.43(-1.74%) |
Feb 14, 2011 | 24.65 | 24.72 | 24.46 | 24.62 | 454,944 | -0.03(-0.10%) |
Feb 11, 2011 | 24.43 | 24.66 | 24.24 | 24.65 | 685,723 | +0.08(+0.34%) |
Feb 10, 2011 | 24.44 | 24.65 | 24.37 | 24.56 | 840,915 | -0.02(-0.07%) |
Feb 09, 2011 | 24.56 | 24.69 | 24.46 | 24.58 | 697,736 | -0.05(-0.21%) |
Feb 08, 2011 | 24.80 | 24.83 | 24.49 | 24.63 | 587,605 | -0.08(-0.34%) |
Feb 07, 2011 | 24.26 | 24.75 | 24.24 | 24.71 | 1,483,500 | +0.40(+1.63%) |
Feb 04, 2011 | 24.15 | 24.33 | 23.87 | 24.32 | 743,158 | +0.17(+0.70%) |
Feb 03, 2011 | 24.07 | 24.19 | 23.91 | 24.15 | 745,510 | +0.06(+0.24%) |
Feb 02, 2011 | 23.93 | 24.15 | 23.75 | 24.09 | 1,192,490 | +0.07(+0.28%) |