Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.45 | 25.83 | 25.35 | 25.62 | 806,256 | +0.11(+0.41%) |
Apr 28, 2011 | 25.33 | 25.65 | 25.24 | 25.52 | 1,469,929 | +0.16(+0.63%) |
Apr 27, 2011 | 25.01 | 25.37 | 24.91 | 25.36 | 973,442 | +0.40(+1.62%) |
Apr 26, 2011 | 25.23 | 25.30 | 24.87 | 24.96 | 1,155,131 | -0.22(-0.88%) |
Apr 25, 2011 | 24.94 | 25.20 | 24.81 | 25.18 | 981,871 | +0.25(+0.98%) |
Apr 21, 2011 | 25.03 | 25.06 | 24.91 | 24.93 | 938,177 | -0.04(-0.17%) |
Apr 20, 2011 | 25.13 | 25.16 | 24.91 | 24.98 | 976,560 | +0.03(+0.14%) |
Apr 19, 2011 | 24.84 | 25.07 | 24.74 | 24.94 | 1,063,995 | +0.22(+0.88%) |
Apr 18, 2011 | 24.83 | 24.84 | 24.45 | 24.72 | 868,626 | -0.36(-1.44%) |
Apr 15, 2011 | 24.93 | 25.17 | 24.87 | 25.09 | 1,250,189 | +0.13(+0.50%) |
Apr 14, 2011 | 24.78 | 25.19 | 24.51 | 24.96 | 1,392,989 | -0.27(-1.09%) |
Apr 13, 2011 | 25.27 | 25.37 | 25.08 | 25.24 | 608,167 | +0.06(+0.25%) |
Apr 12, 2011 | 25.17 | 25.32 | 24.88 | 25.17 | 844,606 | -0.13(-0.53%) |
Apr 11, 2011 | 25.22 | 25.37 | 25.11 | 25.31 | 1,077,194 | +0.08(+0.32%) |
Apr 08, 2011 | 25.23 | 25.24 | 25.01 | 25.23 | 730,417 | +0.11(+0.44%) |
Apr 07, 2011 | 24.76 | 25.25 | 24.71 | 25.11 | 1,154,992 | +0.27(+1.10%) |
Apr 06, 2011 | 25.03 | 25.03 | 24.67 | 24.84 | 1,518,515 | -0.23(-0.90%) |
Apr 05, 2011 | 23.83 | 25.20 | 23.83 | 25.07 | 2,842,472 | +1.16(+4.85%) |
Apr 04, 2011 | 24.18 | 24.32 | 23.79 | 23.91 | 1,700,593 | -0.42(-1.72%) |
Apr 01, 2011 | 22.60 | 24.50 | 22.55 | 24.33 | 5,912,093 | +0.78(+3.31%) |
Mar 31, 2011 | 23.28 | 23.63 | 23.27 | 23.55 | 1,044,531 | +0.31(+1.35%) |
Mar 30, 2011 | 23.28 | 23.44 | 23.18 | 23.23 | 819,825 | +0.05(+0.23%) |
Mar 29, 2011 | 22.85 | 23.32 | 22.76 | 23.18 | 907,490 | +0.28(+1.24%) |
Mar 28, 2011 | 23.02 | 23.22 | 22.90 | 22.90 | 677,464 | -0.07(-0.31%) |
Mar 25, 2011 | 22.89 | 23.10 | 22.85 | 22.97 | 370,655 | +0.13(+0.55%) |
Mar 24, 2011 | 22.89 | 22.89 | 22.59 | 22.84 | 301,284 | +0.18(+0.79%) |
Mar 23, 2011 | 22.56 | 22.74 | 22.39 | 22.66 | 290,222 | +0.08(+0.34%) |
Mar 22, 2011 | 22.66 | 22.81 | 22.51 | 22.59 | 414,514 | -0.06(-0.25%) |
Mar 21, 2011 | 22.57 | 22.70 | 22.54 | 22.65 | 718,207 | +0.33(+1.47%) |
Mar 18, 2011 | 22.18 | 22.34 | 21.99 | 22.32 | 1,045,173 | +0.22(+1.00%) |
Mar 17, 2011 | 22.41 | 22.41 | 22.06 | 22.10 | 437,117 | +0.00(+0.02%) |
Mar 16, 2011 | 22.38 | 22.52 | 22.08 | 22.09 | 943,947 | -0.38(-1.67%) |
Mar 15, 2011 | 22.29 | 22.66 | 22.26 | 22.47 | 878,135 | -0.05(-0.24%) |
Mar 14, 2011 | 22.53 | 22.68 | 22.36 | 22.52 | 400,424 | -0.21(-0.91%) |
Mar 11, 2011 | 22.64 | 22.87 | 22.61 | 22.73 | 639,445 | +0.04(+0.19%) |
Mar 10, 2011 | 23.04 | 23.04 | 22.51 | 22.68 | 471,214 | -0.61(-2.62%) |
Mar 09, 2011 | 23.33 | 23.37 | 23.09 | 23.30 | 411,899 | -0.05(-0.23%) |
Mar 08, 2011 | 22.94 | 23.45 | 22.88 | 23.35 | 698,681 | +0.49(+2.13%) |
Mar 07, 2011 | 23.24 | 23.41 | 22.74 | 22.86 | 460,373 | -0.36(-1.53%) |
Mar 04, 2011 | 23.33 | 23.35 | 23.13 | 23.22 | 527,313 | -0.18(-0.76%) |
Mar 03, 2011 | 23.25 | 23.49 | 23.25 | 23.40 | 592,894 | +0.28(+1.23%) |
Mar 02, 2011 | 22.80 | 23.31 | 22.80 | 23.11 | 698,675 | +0.27(+1.18%) |
Mar 01, 2011 | 23.20 | 23.27 | 22.79 | 22.84 | 614,957 | -0.25(-1.10%) |
Feb 28, 2011 | 23.15 | 23.26 | 23.05 | 23.10 | 443,030 | +0.01(+0.06%) |
Feb 25, 2011 | 22.72 | 23.08 | 22.63 | 23.08 | 735,252 | +0.50(+2.19%) |
Feb 24, 2011 | 22.74 | 22.93 | 22.35 | 22.59 | 1,277,703 | -0.11(-0.47%) |
Feb 23, 2011 | 23.43 | 23.47 | 22.60 | 22.69 | 1,379,224 | -0.71(-3.04%) |
Feb 22, 2011 | 23.60 | 23.86 | 23.30 | 23.41 | 833,343 | -0.37(-1.56%) |
Feb 18, 2011 | 23.80 | 23.90 | 23.63 | 23.78 | 929,694 | +0.00(+0.02%) |
Feb 17, 2011 | 23.81 | 23.89 | 23.69 | 23.77 | 445,713 | -0.09(-0.36%) |
Feb 16, 2011 | 23.95 | 24.04 | 23.78 | 23.86 | 566,097 | -0.03(-0.14%) |
Feb 15, 2011 | 23.83 | 23.97 | 23.69 | 23.89 | 606,088 | -0.01(-0.04%) |
Feb 14, 2011 | 23.79 | 23.92 | 23.63 | 23.90 | 475,139 | +0.15(+0.65%) |
Feb 11, 2011 | 23.46 | 23.78 | 23.40 | 23.75 | 347,013 | +0.24(+1.00%) |
Feb 10, 2011 | 23.32 | 23.55 | 23.32 | 23.51 | 842,318 | +0.05(+0.21%) |
Feb 09, 2011 | 23.67 | 23.80 | 23.45 | 23.46 | 841,273 | -0.32(-1.34%) |
Feb 08, 2011 | 23.43 | 23.82 | 23.34 | 23.78 | 1,362,499 | +0.37(+1.56%) |
Feb 07, 2011 | 23.44 | 23.51 | 23.28 | 23.42 | 954,995 | +0.01(+0.06%) |
Feb 04, 2011 | 23.15 | 23.47 | 23.12 | 23.40 | 1,127,015 | +0.21(+0.89%) |
Feb 03, 2011 | 23.02 | 23.32 | 22.82 | 23.19 | 964,209 | +0.13(+0.54%) |
Feb 02, 2011 | 23.03 | 23.38 | 22.94 | 23.07 | 858,344 | -0.03(-0.15%) |