Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.64 | 27.64 | 27.49 | 27.56 | 2,883 | +0.03(+0.11%) |
Apr 28, 2011 | 27.45 | 27.53 | 27.41 | 27.53 | 1,428 | +0.14(+0.50%) |
Apr 27, 2011 | 27.40 | 27.42 | 27.39 | 27.39 | 1,056 | +0.04(+0.16%) |
Apr 26, 2011 | 27.28 | 27.41 | 27.28 | 27.35 | 4,732 | +0.16(+0.59%) |
Apr 25, 2011 | 27.16 | 27.19 | 27.16 | 27.19 | 925 | +0.02(+0.07%) |
Apr 21, 2011 | 27.18 | 27.18 | 27.17 | 27.17 | 533 | +0.19(+0.70%) |
Apr 20, 2011 | 27.03 | 27.06 | 26.98 | 26.98 | 1,280 | +0.54(+2.06%) |
Apr 19, 2011 | 26.44 | 26.44 | 26.38 | 26.44 | 1,602 | +0.08(+0.32%) |
Apr 18, 2011 | 26.30 | 26.36 | 26.18 | 26.36 | 1,004 | -0.30(-1.14%) |
Apr 15, 2011 | 26.66 | 26.66 | 26.66 | 26.66 | 266 | +0.35(+1.33%) |
Apr 14, 2011 | 26.24 | 26.31 | 26.24 | 26.31 | 200 | +0.04(+0.15%) |
Apr 13, 2011 | 26.33 | 26.39 | 26.21 | 26.27 | 1,577 | -0.03(-0.12%) |
Apr 12, 2011 | 26.29 | 26.35 | 26.23 | 26.30 | 2,231 | -0.05(-0.21%) |
Apr 11, 2011 | 26.47 | 26.50 | 26.34 | 26.36 | 2,226 | +0.01(+0.03%) |
Apr 08, 2011 | 26.61 | 26.62 | 26.35 | 26.35 | 2,936 | -0.28(-1.05%) |
Apr 07, 2011 | 26.54 | 26.72 | 26.54 | 26.63 | 9,624 | +0.06(+0.24%) |
Apr 06, 2011 | 26.49 | 26.57 | 26.49 | 26.57 | 1,250 | +0.02(+0.06%) |
Apr 05, 2011 | 26.64 | 26.64 | 26.55 | 26.55 | 829 | +0.25(+0.95%) |
Apr 04, 2011 | 26.32 | 26.34 | 26.29 | 26.30 | 4,306 | -0.03(-0.11%) |
Apr 01, 2011 | 26.44 | 26.50 | 26.33 | 26.33 | 17,083 | +0.12(+0.45%) |
Mar 31, 2011 | 26.09 | 26.22 | 26.09 | 26.21 | 1,454 | -0.02(-0.08%) |
Mar 30, 2011 | 26.14 | 26.23 | 26.14 | 26.23 | 302 | +0.46(+1.79%) |
Mar 29, 2011 | 25.70 | 25.77 | 25.70 | 25.77 | 573 | +0.05(+0.19%) |
Mar 28, 2011 | 25.74 | 25.75 | 25.71 | 25.72 | 1,720 | -0.37(-1.40%) |
Mar 25, 2011 | 25.79 | 26.09 | 25.79 | 26.09 | 2,352 | +0.30(+1.17%) |
Mar 24, 2011 | 25.74 | 25.79 | 25.72 | 25.79 | 1,977 | +0.34(+1.36%) |
Mar 23, 2011 | 25.04 | 25.46 | 25.01 | 25.44 | 34,424 | +0.18(+0.70%) |
Mar 22, 2011 | 25.41 | 25.41 | 25.25 | 25.26 | 885 | -0.10(-0.41%) |
Mar 21, 2011 | 25.37 | 25.37 | 25.37 | 25.37 | 1,061 | +0.38(+1.51%) |
Mar 18, 2011 | 24.99 | 24.99 | 24.99 | 24.99 | 100 | +0.05(+0.18%) |
Mar 17, 2011 | 25.26 | 25.26 | 24.94 | 24.94 | 1,221 | -0.07(-0.27%) |
Mar 16, 2011 | 25.16 | 25.27 | 24.96 | 25.01 | 9,701 | -0.20(-0.79%) |
Mar 15, 2011 | 25.23 | 25.30 | 25.21 | 25.21 | 6,029 | -0.13(-0.51%) |
Mar 14, 2011 | 25.25 | 25.34 | 25.24 | 25.34 | 1,648 | -0.40(-1.54%) |
Mar 11, 2011 | 25.42 | 25.73 | 25.36 | 25.73 | 1,836 | +0.30(+1.20%) |
Mar 10, 2011 | 25.51 | 25.51 | 25.42 | 25.43 | 1,740 | -0.29(-1.13%) |
Mar 09, 2011 | 25.69 | 25.76 | 25.69 | 25.72 | 572 | +0.02(+0.08%) |
Mar 08, 2011 | 25.70 | 25.70 | 25.63 | 25.70 | 946 | +0.35(+1.40%) |
Mar 07, 2011 | 25.80 | 25.80 | 25.27 | 25.35 | 1,244 | -0.30(-1.19%) |
Mar 04, 2011 | 25.50 | 25.65 | 25.50 | 25.65 | 11,378 | -0.18(-0.70%) |
Mar 03, 2011 | 25.72 | 25.83 | 25.72 | 25.83 | 2,030 | +0.57(+2.26%) |
Mar 01, 2011 | 25.60 | 25.26 | 25.26 | 25.26 | 1,500 | -0.50(-1.94%) |
Feb 28, 2011 | 25.83 | 25.85 | 25.63 | 25.76 | 2,286 | +0.03(+0.12%) |
Feb 25, 2011 | 25.46 | 25.73 | 25.46 | 25.73 | 1,999 | +0.46(+1.82%) |
Feb 24, 2011 | 25.22 | 25.30 | 25.01 | 25.27 | 163,010 | +0.04(+0.17%) |
Feb 23, 2011 | 25.42 | 25.46 | 25.23 | 25.23 | 1,715 | -0.38(-1.49%) |
Feb 22, 2011 | 25.93 | 25.93 | 25.61 | 25.61 | 3,133 | -0.70(-2.66%) |
Feb 18, 2011 | 26.11 | 26.31 | 26.11 | 26.31 | 411 | +0.06(+0.23%) |
Feb 17, 2011 | 26.28 | 26.29 | 26.25 | 26.25 | 1,559 | +0.03(+0.11%) |
Feb 16, 2011 | 26.27 | 26.27 | 26.15 | 26.22 | 2,169 | +0.32(+1.24%) |
Feb 15, 2011 | 25.91 | 25.96 | 25.88 | 25.90 | 9,522 | -0.16(-0.61%) |
Feb 14, 2011 | 26.18 | 26.18 | 26.02 | 26.06 | 3,141 | -0.06(-0.21%) |
Feb 11, 2011 | 25.91 | 26.12 | 25.88 | 26.11 | 5,907 | +0.18(+0.71%) |
Feb 10, 2011 | 25.82 | 25.93 | 25.80 | 25.93 | 24,660 | +0.11(+0.43%) |
Feb 09, 2011 | 25.86 | 25.91 | 25.79 | 25.82 | 5,395 | +0.03(+0.12%) |
Feb 08, 2011 | 25.75 | 25.80 | 25.72 | 25.79 | 6,306 | +0.16(+0.62%) |
Feb 07, 2011 | 25.59 | 25.66 | 25.59 | 25.63 | 2,173 | +0.17(+0.67%) |
Feb 04, 2011 | 25.44 | 25.47 | 25.35 | 25.46 | 6,575 | +0.12(+0.45%) |
Feb 03, 2011 | 25.25 | 25.37 | 25.25 | 25.35 | 987 | +0.24(+0.94%) |
Feb 02, 2011 | 25.15 | 25.24 | 25.07 | 25.11 | 1,153 | -0.31(-1.22%) |