Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.75 | 25.88 | 25.50 | 25.67 | 86,291 | +0.03(+0.12%) |
Apr 28, 2011 | 25.57 | 25.65 | 25.42 | 25.64 | 101,060 | +0.09(+0.35%) |
Apr 27, 2011 | 25.81 | 25.85 | 25.27 | 25.55 | 109,903 | -0.21(-0.82%) |
Apr 26, 2011 | 25.84 | 26.18 | 25.62 | 25.76 | 131,970 | -0.08(-0.31%) |
Apr 25, 2011 | 25.92 | 26.16 | 25.53 | 25.84 | 162,638 | +0.03(+0.12%) |
Apr 21, 2011 | 26.14 | 26.14 | 25.69 | 25.81 | 95,912 | -0.31(-1.19%) |
Apr 20, 2011 | 26.14 | 26.31 | 25.87 | 26.12 | 158,633 | +0.25(+0.97%) |
Apr 19, 2011 | 25.84 | 26.32 | 25.65 | 25.87 | 190,790 | +0.10(+0.39%) |
Apr 18, 2011 | 25.88 | 25.99 | 25.37 | 25.77 | 161,699 | -0.24(-0.92%) |
Apr 15, 2011 | 25.68 | 26.21 | 25.38 | 26.01 | 150,709 | +0.19(+0.74%) |
Apr 14, 2011 | 25.32 | 25.82 | 25.06 | 25.82 | 183,741 | +0.40(+1.57%) |
Apr 13, 2011 | 25.56 | 25.85 | 25.23 | 25.42 | 125,606 | +0.11(+0.43%) |
Apr 12, 2011 | 25.44 | 25.71 | 25.30 | 25.31 | 102,031 | -0.25(-0.98%) |
Apr 11, 2011 | 25.56 | 25.79 | 25.30 | 25.56 | 147,853 | -0.09(-0.35%) |
Apr 08, 2011 | 25.75 | 25.85 | 25.40 | 25.65 | 166,662 | -0.10(-0.39%) |
Apr 07, 2011 | 26.51 | 26.53 | 25.31 | 25.75 | 350,483 | +0.49(+1.94%) |
Apr 06, 2011 | 25.57 | 25.74 | 25.13 | 25.26 | 129,523 | -0.26(-1.02%) |
Apr 05, 2011 | 25.42 | 25.73 | 25.35 | 25.52 | 117,348 | -0.06(-0.23%) |
Apr 04, 2011 | 26.40 | 26.49 | 25.37 | 25.58 | 385,304 | +0.29(+1.15%) |
Apr 01, 2011 | 25.55 | 25.92 | 25.17 | 25.29 | 346,244 | -0.28(-1.10%) |
Mar 31, 2011 | 26.28 | 26.39 | 25.28 | 25.57 | 307,296 | -0.47(-1.80%) |
Mar 30, 2011 | 26.04 | 26.04 | 25.29 | 26.04 | 479,905 | +0.58(+2.28%) |
Mar 29, 2011 | 25.43 | 25.91 | 25.28 | 25.46 | 334,312 | -0.08(-0.31%) |
Mar 28, 2011 | 25.36 | 25.81 | 25.21 | 25.54 | 220,298 | +0.39(+1.55%) |
Mar 25, 2011 | 25.39 | 26.15 | 25.15 | 25.15 | 230,723 | -0.12(-0.47%) |
Mar 24, 2011 | 25.43 | 25.50 | 25.07 | 25.27 | 92,232 | +0.00(+0.00%) |
Mar 23, 2011 | 25.25 | 25.37 | 25.00 | 25.27 | 164,893 | +0.06(+0.24%) |
Mar 22, 2011 | 25.28 | 25.69 | 25.11 | 25.21 | 174,665 | +0.06(+0.24%) |
Mar 21, 2011 | 25.37 | 26.78 | 25.00 | 25.15 | 336,730 | +1.03(+4.27%) |
Mar 18, 2011 | 24.35 | 24.79 | 23.83 | 24.12 | 236,867 | +0.01(+0.04%) |
Mar 17, 2011 | 23.60 | 24.42 | 23.31 | 24.11 | 327,984 | +0.82(+3.52%) |
Mar 16, 2011 | 23.31 | 23.88 | 22.81 | 23.29 | 376,232 | +0.01(+0.04%) |
Mar 15, 2011 | 22.30 | 23.43 | 19.77 | 23.28 | 1,383,914 | -2.05(-8.09%) |
Mar 14, 2011 | 25.24 | 25.55 | 25.15 | 25.33 | 56,983 | -0.19(-0.74%) |
Mar 11, 2011 | 25.43 | 25.72 | 25.11 | 25.52 | 92,224 | +0.01(+0.04%) |
Mar 10, 2011 | 26.24 | 26.24 | 25.31 | 25.51 | 108,538 | -1.14(-4.28%) |
Mar 09, 2011 | 26.38 | 26.70 | 26.15 | 26.65 | 68,883 | +0.17(+0.64%) |
Mar 08, 2011 | 26.42 | 26.95 | 26.22 | 26.48 | 68,074 | +0.04(+0.15%) |
Mar 07, 2011 | 26.88 | 26.88 | 25.28 | 26.44 | 186,495 | -0.24(-0.90%) |
Mar 04, 2011 | 26.42 | 26.74 | 26.34 | 26.68 | 42,198 | +0.19(+0.72%) |
Mar 03, 2011 | 26.76 | 26.78 | 26.38 | 26.49 | 148,276 | +0.01(+0.04%) |
Mar 02, 2011 | 26.03 | 26.57 | 25.80 | 26.48 | 99,059 | +0.40(+1.53%) |
Mar 01, 2011 | 26.03 | 26.51 | 25.51 | 26.08 | 496,590 | +0.17(+0.66%) |
Feb 28, 2011 | 26.09 | 27.00 | 25.36 | 25.91 | 150,068 | +0.03(+0.12%) |
Feb 25, 2011 | 25.20 | 25.95 | 25.20 | 25.88 | 64,134 | +0.68(+2.70%) |
Feb 24, 2011 | 25.01 | 25.54 | 24.65 | 25.20 | 127,093 | +0.21(+0.84%) |
Feb 23, 2011 | 25.62 | 25.79 | 24.97 | 24.99 | 290,229 | -0.73(-2.84%) |
Feb 22, 2011 | 24.63 | 26.11 | 24.61 | 25.72 | 263,818 | -0.62(-2.35%) |
Feb 18, 2011 | 26.76 | 26.76 | 25.91 | 26.34 | 209,734 | -0.52(-1.94%) |
Feb 17, 2011 | 26.86 | 27.00 | 26.83 | 26.86 | 95,802 | +0.00(+0.00%) |
Feb 16, 2011 | 26.66 | 27.02 | 26.50 | 26.86 | 82,424 | +0.30(+1.13%) |
Feb 15, 2011 | 27.00 | 27.00 | 26.46 | 26.56 | 137,264 | -0.40(-1.48%) |
Feb 14, 2011 | 27.18 | 27.31 | 26.72 | 26.96 | 124,607 | -0.06(-0.22%) |
Feb 11, 2011 | 26.84 | 27.02 | 26.80 | 27.02 | 60,234 | +0.04(+0.15%) |
Feb 10, 2011 | 26.96 | 27.05 | 26.60 | 26.98 | 297,016 | -0.13(-0.48%) |
Feb 09, 2011 | 26.69 | 27.39 | 26.52 | 27.11 | 229,199 | +0.47(+1.76%) |
Feb 08, 2011 | 26.10 | 26.69 | 25.98 | 26.64 | 121,368 | +0.64(+2.46%) |
Feb 07, 2011 | 25.53 | 26.50 | 25.32 | 26.00 | 254,126 | +1.55(+6.34%) |
Feb 04, 2011 | 24.72 | 24.72 | 24.32 | 24.45 | 114,113 | -0.25(-1.01%) |
Feb 03, 2011 | 24.91 | 24.91 | 24.50 | 24.70 | 185,374 | -0.35(-1.40%) |
Feb 02, 2011 | 24.86 | 25.24 | 24.69 | 25.05 | 97,186 | +0.09(+0.36%) |