Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.55 | 23.54 | 22.55 | 23.13 | 346,544 | +0.61(+2.71%) |
Apr 28, 2011 | 22.75 | 22.80 | 22.48 | 22.52 | 161,543 | -0.37(-1.60%) |
Apr 27, 2011 | 23.36 | 23.37 | 22.82 | 22.88 | 133,760 | -0.39(-1.69%) |
Apr 26, 2011 | 23.76 | 23.76 | 23.26 | 23.28 | 104,603 | -0.43(-1.79%) |
Apr 25, 2011 | 23.73 | 23.78 | 23.55 | 23.70 | 166,065 | +0.03(+0.13%) |
Apr 21, 2011 | 23.79 | 23.79 | 23.60 | 23.67 | 101,683 | -0.02(-0.11%) |
Apr 20, 2011 | 23.51 | 23.76 | 23.40 | 23.70 | 198,676 | +0.22(+0.96%) |
Apr 19, 2011 | 23.65 | 23.76 | 23.47 | 23.47 | 157,546 | -0.15(-0.64%) |
Apr 18, 2011 | 24.20 | 24.24 | 23.49 | 23.62 | 259,424 | -0.73(-2.98%) |
Apr 15, 2011 | 24.73 | 24.81 | 24.25 | 24.35 | 118,018 | -0.43(-1.74%) |
Apr 14, 2011 | 25.20 | 25.45 | 24.73 | 24.78 | 406,705 | -0.98(-3.79%) |
Apr 13, 2011 | 25.48 | 25.91 | 24.65 | 25.75 | 279,929 | +0.29(+1.13%) |
Apr 12, 2011 | 25.45 | 25.58 | 25.25 | 25.46 | 214,383 | -0.33(-1.28%) |
Apr 11, 2011 | 26.31 | 26.37 | 25.80 | 25.80 | 51,941 | -0.43(-1.62%) |
Apr 08, 2011 | 26.25 | 26.36 | 25.96 | 26.22 | 94,939 | +0.11(+0.41%) |
Apr 07, 2011 | 26.78 | 27.20 | 25.96 | 26.11 | 99,958 | -0.82(-3.04%) |
Apr 06, 2011 | 27.01 | 27.35 | 26.85 | 26.93 | 229,125 | +0.03(+0.09%) |
Apr 05, 2011 | 26.58 | 26.98 | 26.58 | 26.91 | 201,051 | +0.23(+0.87%) |
Apr 04, 2011 | 25.84 | 26.77 | 25.84 | 26.68 | 251,870 | +0.96(+3.74%) |
Apr 01, 2011 | 25.32 | 25.82 | 25.32 | 25.71 | 222,355 | +0.69(+2.75%) |
Mar 31, 2011 | 25.12 | 25.60 | 24.58 | 25.03 | 360,311 | -0.23(-0.92%) |
Mar 30, 2011 | 24.81 | 25.81 | 24.81 | 25.26 | 343,129 | +0.59(+2.41%) |
Mar 29, 2011 | 24.47 | 24.89 | 24.20 | 24.66 | 389,172 | +0.27(+1.10%) |
Mar 28, 2011 | 24.30 | 24.64 | 24.12 | 24.40 | 165,948 | +0.26(+1.06%) |
Mar 25, 2011 | 24.19 | 24.41 | 24.12 | 24.14 | 99,853 | -0.08(-0.34%) |
Mar 24, 2011 | 24.28 | 24.51 | 24.08 | 24.22 | 430,726 | +0.06(+0.23%) |
Mar 23, 2011 | 24.41 | 24.56 | 24.16 | 24.16 | 32,683 | -0.21(-0.87%) |
Mar 22, 2011 | 24.54 | 24.71 | 24.37 | 24.38 | 52,817 | -0.19(-0.79%) |
Mar 21, 2011 | 24.89 | 24.89 | 24.48 | 24.57 | 58,849 | -0.22(-0.88%) |
Mar 18, 2011 | 25.01 | 25.01 | 24.66 | 24.79 | 69,557 | +0.17(+0.69%) |
Mar 17, 2011 | 24.38 | 24.67 | 24.36 | 24.62 | 51,462 | +0.49(+2.02%) |
Mar 16, 2011 | 24.85 | 24.95 | 23.89 | 24.13 | 915,059 | -0.78(-3.11%) |
Mar 15, 2011 | 24.69 | 25.10 | 24.69 | 24.91 | 125,758 | -0.26(-1.02%) |
Mar 14, 2011 | 25.38 | 25.41 | 25.08 | 25.16 | 37,267 | -0.28(-1.08%) |
Mar 11, 2011 | 25.14 | 25.73 | 25.07 | 25.44 | 183,740 | +0.14(+0.54%) |
Mar 10, 2011 | 25.32 | 25.32 | 24.86 | 25.30 | 125,432 | -0.28(-1.08%) |
Mar 09, 2011 | 25.52 | 25.69 | 25.33 | 25.58 | 78,529 | +0.08(+0.29%) |
Mar 08, 2011 | 25.61 | 25.83 | 25.38 | 25.50 | 71,400 | +0.03(+0.12%) |
Mar 07, 2011 | 25.51 | 25.76 | 25.38 | 25.47 | 39,436 | -0.04(-0.15%) |
Mar 04, 2011 | 26.01 | 26.01 | 25.35 | 25.51 | 75,114 | -0.60(-2.30%) |
Mar 03, 2011 | 25.68 | 26.13 | 25.66 | 26.11 | 208,529 | +0.61(+2.38%) |
Mar 02, 2011 | 25.63 | 25.63 | 25.29 | 25.50 | 109,893 | -0.18(-0.68%) |
Mar 01, 2011 | 26.21 | 26.28 | 25.60 | 25.68 | 30,956 | -0.49(-1.86%) |
Feb 28, 2011 | 26.45 | 26.67 | 25.99 | 26.16 | 59,578 | -0.11(-0.40%) |
Feb 25, 2011 | 25.68 | 26.30 | 25.68 | 26.27 | 100,601 | +0.73(+2.86%) |
Feb 24, 2011 | 25.52 | 25.67 | 25.36 | 25.54 | 56,414 | +0.00(+0.00%) |
Feb 23, 2011 | 26.03 | 26.04 | 25.34 | 25.54 | 170,538 | -0.38(-1.45%) |
Feb 22, 2011 | 26.13 | 26.38 | 25.65 | 25.91 | 158,973 | -0.52(-1.96%) |
Feb 18, 2011 | 26.28 | 26.72 | 26.26 | 26.43 | 86,224 | +0.04(+0.17%) |
Feb 17, 2011 | 26.78 | 26.88 | 26.11 | 26.39 | 204,959 | -0.20(-0.75%) |
Feb 16, 2011 | 26.31 | 26.74 | 26.29 | 26.59 | 173,899 | +0.14(+0.52%) |
Feb 15, 2011 | 26.61 | 27.31 | 25.97 | 26.45 | 250,067 | -0.51(-1.88%) |
Feb 14, 2011 | 25.99 | 27.18 | 25.98 | 26.96 | 164,124 | +0.96(+3.68%) |
Feb 11, 2011 | 25.45 | 26.29 | 24.16 | 26.00 | 429,992 | +0.36(+1.41%) |
Feb 10, 2011 | 25.92 | 25.92 | 25.17 | 25.64 | 138,867 | -0.58(-2.22%) |
Feb 09, 2011 | 26.78 | 26.78 | 25.98 | 26.22 | 146,617 | -0.48(-1.78%) |
Feb 08, 2011 | 26.05 | 26.78 | 25.73 | 26.70 | 254,632 | +0.81(+3.14%) |
Feb 07, 2011 | 26.40 | 26.41 | 25.66 | 25.88 | 309,675 | -0.55(-2.08%) |
Feb 04, 2011 | 27.62 | 27.62 | 25.96 | 26.43 | 508,978 | -1.23(-4.43%) |
Feb 03, 2011 | 28.52 | 28.52 | 27.53 | 27.66 | 136,442 | -0.67(-2.36%) |
Feb 02, 2011 | 28.63 | 28.80 | 28.05 | 28.33 | 713,343 | -0.17(-0.59%) |