Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.69 | 27.70 | 27.55 | 27.55 | 1,334 | -0.14(-0.51%) |
Apr 28, 2011 | 27.48 | 27.69 | 27.48 | 27.69 | 600 | +0.57(+2.10%) |
Apr 27, 2011 | 27.50 | 27.50 | 26.95 | 27.12 | 3,865 | +0.62(+2.34%) |
Apr 26, 2011 | 26.50 | 26.50 | 26.50 | 26.50 | 450 | -0.50(-1.85%) |
Apr 25, 2011 | 27.00 | 27.00 | 27.00 | 27.00 | 415 | -0.05(-0.18%) |
Apr 21, 2011 | 27.20 | 27.20 | 26.77 | 27.05 | 878 | +0.65(+2.46%) |
Apr 20, 2011 | 26.70 | 26.70 | 26.40 | 26.40 | 4,862 | +0.00(+0.00%) |
Apr 19, 2011 | 26.60 | 26.60 | 26.40 | 26.40 | 1,614 | -0.14(-0.53%) |
Apr 18, 2011 | 26.55 | 26.55 | 26.15 | 26.54 | 38,850 | -0.56(-2.07%) |
Apr 15, 2011 | 26.95 | 27.10 | 26.95 | 27.10 | 767 | +0.00(+0.00%) |
Apr 14, 2011 | 26.97 | 27.10 | 26.67 | 27.10 | 1,870 | -0.05(-0.18%) |
Apr 13, 2011 | 27.15 | 27.15 | 27.15 | 27.15 | 1,235 | +0.55(+2.07%) |
Apr 12, 2011 | 27.00 | 27.07 | 26.60 | 26.60 | 10,248 | -1.07(-3.87%) |
Apr 11, 2011 | 27.45 | 27.70 | 27.40 | 27.67 | 503 | -0.18(-0.65%) |
Apr 08, 2011 | 28.05 | 28.05 | 27.85 | 27.85 | 5,872 | +0.12(+0.43%) |
Apr 07, 2011 | 27.80 | 27.80 | 27.50 | 27.73 | 1,085 | +0.46(+1.69%) |
Apr 06, 2011 | 27.67 | 27.67 | 27.27 | 27.27 | 1,081 | -0.07(-0.26%) |
Apr 05, 2011 | 27.05 | 27.34 | 27.05 | 27.34 | 3,500 | +0.49(+1.82%) |
Apr 04, 2011 | 26.80 | 26.91 | 26.55 | 26.85 | 3,282 | +0.07(+0.26%) |
Apr 01, 2011 | 26.35 | 26.78 | 26.35 | 26.78 | 18,998 | +0.53(+2.02%) |
Mar 31, 2011 | 26.45 | 26.45 | 26.12 | 26.25 | 16,677 | -0.13(-0.49%) |
Mar 30, 2011 | 26.38 | 26.38 | 26.38 | 26.38 | 1,841 | +0.50(+1.93%) |
Mar 29, 2011 | 25.85 | 26.00 | 25.85 | 25.88 | 4,106 | -0.19(-0.73%) |
Mar 28, 2011 | 26.28 | 26.28 | 25.87 | 26.07 | 10,644 | +0.33(+1.28%) |
Mar 25, 2011 | 25.90 | 26.24 | 25.74 | 25.74 | 2,314 | -0.55(-2.09%) |
Mar 24, 2011 | 26.10 | 26.29 | 25.93 | 26.29 | 4,349 | +0.24(+0.92%) |
Mar 23, 2011 | 25.55 | 26.05 | 25.55 | 26.05 | 1,331 | -0.41(-1.55%) |
Mar 22, 2011 | 26.40 | 26.46 | 26.37 | 26.46 | 1,016 | -0.10(-0.38%) |
Mar 21, 2011 | 26.50 | 26.59 | 26.50 | 26.56 | 2,921 | +0.46(+1.76%) |
Mar 18, 2011 | 25.73 | 26.10 | 25.63 | 26.10 | 33,314 | +1.00(+3.98%) |
Mar 17, 2011 | 25.35 | 25.44 | 25.10 | 25.10 | 16,150 | +0.95(+3.93%) |
Mar 16, 2011 | 24.91 | 24.91 | 23.80 | 24.15 | 48,791 | -1.20(-4.73%) |
Mar 15, 2011 | 24.75 | 25.35 | 24.75 | 25.35 | 21,576 | -0.65(-2.50%) |
Mar 14, 2011 | 25.95 | 26.00 | 25.61 | 26.00 | 5,586 | +0.15(+0.58%) |
Mar 11, 2011 | 25.35 | 25.85 | 25.35 | 25.85 | 4,475 | -0.11(-0.42%) |
Mar 10, 2011 | 26.32 | 26.32 | 25.64 | 25.96 | 6,621 | -0.78(-2.92%) |
Mar 09, 2011 | 26.74 | 26.74 | 26.48 | 26.74 | 1,879 | -0.26(-0.96%) |
Mar 08, 2011 | 27.05 | 27.05 | 27.00 | 27.00 | 2,927 | -0.35(-1.28%) |
Mar 07, 2011 | 27.75 | 27.75 | 27.00 | 27.35 | 1,430 | -0.10(-0.36%) |
Mar 04, 2011 | 27.68 | 27.71 | 27.45 | 27.45 | 25,907 | -0.35(-1.26%) |
Mar 03, 2011 | 28.05 | 28.05 | 27.80 | 27.80 | 21,197 | +0.63(+2.32%) |
Mar 02, 2011 | 27.25 | 27.79 | 27.17 | 27.17 | 13,454 | +0.75(+2.84%) |
Mar 01, 2011 | 26.40 | 26.57 | 26.10 | 26.42 | 3,871 | -0.08(-0.30%) |
Feb 28, 2011 | 26.67 | 26.67 | 26.50 | 26.50 | 6,114 | +0.15(+0.57%) |
Feb 25, 2011 | 26.00 | 26.35 | 25.97 | 26.35 | 12,704 | +0.50(+1.93%) |
Feb 24, 2011 | 25.68 | 25.85 | 25.51 | 25.85 | 34,130 | -0.35(-1.34%) |
Feb 23, 2011 | 26.00 | 26.26 | 25.75 | 26.20 | 9,970 | +0.15(+0.58%) |
Feb 22, 2011 | 25.95 | 26.50 | 25.95 | 26.05 | 7,020 | -1.10(-4.05%) |
Feb 18, 2011 | 26.86 | 27.15 | 26.86 | 27.15 | 1,045 | -0.44(-1.59%) |
Feb 17, 2011 | 27.38 | 27.59 | 27.38 | 27.59 | 938 | +0.22(+0.80%) |
Feb 16, 2011 | 27.37 | 27.37 | 27.37 | 27.37 | 775 | +0.02(+0.07%) |
Feb 15, 2011 | 27.21 | 27.35 | 27.04 | 27.35 | 2,356 | -0.03(-0.11%) |
Feb 14, 2011 | 27.10 | 27.40 | 27.04 | 27.38 | 3,536 | +0.70(+2.62%) |
Feb 11, 2011 | 26.05 | 26.85 | 26.05 | 26.68 | 40,200 | +0.08(+0.30%) |
Feb 10, 2011 | 26.45 | 26.60 | 26.20 | 26.60 | 4,051 | -0.11(-0.41%) |
Feb 09, 2011 | 26.75 | 26.75 | 26.65 | 26.71 | 2,512 | -0.43(-1.58%) |
Feb 08, 2011 | 27.00 | 27.17 | 26.75 | 27.14 | 3,019 | -0.31(-1.13%) |
Feb 07, 2011 | 27.00 | 27.45 | 27.00 | 27.45 | 2,499 | +0.34(+1.25%) |
Feb 04, 2011 | 27.40 | 27.40 | 27.11 | 27.11 | 8,432 | -0.48(-1.74%) |
Feb 03, 2011 | 27.35 | 27.59 | 27.35 | 27.59 | 2,200 | +0.17(+0.62%) |
Feb 02, 2011 | 27.63 | 27.75 | 27.36 | 27.42 | 3,432 | +0.25(+0.92%) |