Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.23 | 26.32 | 26.16 | 26.29 | 26,025 | -0.03(-0.10%) |
Apr 28, 2011 | 25.76 | 26.34 | 25.76 | 26.32 | 53,185 | +0.56(+2.18%) |
Apr 27, 2011 | 25.58 | 25.81 | 25.43 | 25.76 | 45,650 | +0.22(+0.86%) |
Apr 26, 2011 | 25.46 | 25.61 | 25.46 | 25.54 | 36,718 | +0.12(+0.46%) |
Apr 25, 2011 | 25.45 | 25.48 | 25.37 | 25.42 | 114,473 | -0.04(-0.15%) |
Apr 21, 2011 | 25.23 | 25.48 | 25.23 | 25.46 | 1,068,275 | +0.27(+1.06%) |
Apr 20, 2011 | 25.13 | 25.32 | 25.13 | 25.19 | 23,300 | +0.30(+1.20%) |
Apr 19, 2011 | 25.06 | 25.06 | 24.86 | 24.89 | 12,817 | -0.10(-0.41%) |
Apr 18, 2011 | 25.19 | 25.19 | 24.84 | 25.00 | 18,972 | -0.31(-1.24%) |
Apr 15, 2011 | 25.41 | 25.41 | 25.23 | 25.31 | 13,020 | +0.12(+0.47%) |
Apr 14, 2011 | 25.13 | 25.22 | 25.00 | 25.19 | 13,531 | -0.17(-0.67%) |
Apr 13, 2011 | 25.59 | 25.59 | 25.33 | 25.36 | 10,047 | -0.11(-0.41%) |
Apr 12, 2011 | 25.52 | 25.57 | 25.40 | 25.47 | 42,684 | -0.25(-0.98%) |
Apr 11, 2011 | 25.77 | 25.79 | 25.65 | 25.72 | 24,419 | +0.08(+0.31%) |
Apr 08, 2011 | 25.98 | 25.98 | 25.56 | 25.64 | 6,840 | -0.20(-0.79%) |
Apr 07, 2011 | 25.84 | 25.92 | 25.79 | 25.84 | 15,165 | -0.14(-0.54%) |
Apr 06, 2011 | 25.88 | 25.99 | 25.83 | 25.99 | 19,317 | +0.26(+1.01%) |
Apr 05, 2011 | 25.81 | 25.83 | 25.73 | 25.73 | 17,068 | -0.16(-0.61%) |
Apr 04, 2011 | 25.75 | 25.95 | 25.75 | 25.88 | 20,367 | +0.18(+0.70%) |
Apr 01, 2011 | 25.66 | 25.79 | 25.66 | 25.70 | 31,682 | +0.24(+0.92%) |
Mar 31, 2011 | 25.31 | 25.57 | 25.31 | 25.47 | 112,084 | +0.10(+0.40%) |
Mar 30, 2011 | 25.32 | 25.42 | 25.32 | 25.37 | 198,518 | +0.16(+0.62%) |
Mar 29, 2011 | 25.11 | 25.21 | 25.00 | 25.21 | 40,063 | +0.07(+0.28%) |
Mar 28, 2011 | 25.22 | 25.26 | 25.14 | 25.14 | 15,076 | -0.02(-0.06%) |
Mar 25, 2011 | 25.11 | 25.26 | 25.05 | 25.15 | 109,827 | +0.09(+0.34%) |
Mar 24, 2011 | 24.92 | 25.11 | 24.88 | 25.07 | 63,319 | +0.10(+0.41%) |
Mar 23, 2011 | 24.77 | 25.00 | 24.76 | 24.97 | 34,581 | -0.12(-0.47%) |
Mar 22, 2011 | 25.05 | 25.17 | 25.05 | 25.08 | 5,124 | +0.04(+0.16%) |
Mar 21, 2011 | 25.03 | 25.07 | 24.99 | 25.04 | 24,515 | +0.42(+1.69%) |
Mar 18, 2011 | 24.81 | 24.87 | 24.63 | 24.63 | 12,233 | +0.15(+0.61%) |
Mar 17, 2011 | 24.58 | 24.58 | 24.27 | 24.48 | 72,744 | +0.24(+1.00%) |
Mar 16, 2011 | 24.50 | 24.50 | 24.11 | 24.24 | 17,454 | -0.34(-1.37%) |
Mar 15, 2011 | 24.37 | 24.65 | 24.37 | 24.57 | 136,070 | -0.40(-1.60%) |
Mar 14, 2011 | 25.06 | 25.06 | 24.86 | 24.97 | 56,450 | -0.31(-1.21%) |
Mar 11, 2011 | 24.80 | 25.35 | 24.80 | 25.28 | 42,570 | +0.07(+0.28%) |
Mar 10, 2011 | 25.36 | 25.39 | 25.19 | 25.21 | 17,493 | -0.51(-1.98%) |
Mar 09, 2011 | 25.72 | 25.75 | 25.70 | 25.72 | 2,164 | -0.02(-0.06%) |
Mar 08, 2011 | 25.41 | 25.81 | 25.41 | 25.73 | 318,486 | +0.35(+1.39%) |
Mar 07, 2011 | 25.66 | 25.73 | 25.33 | 25.38 | 129,752 | -0.20(-0.77%) |
Mar 04, 2011 | 25.62 | 25.73 | 25.37 | 25.58 | 12,089 | -0.08(-0.31%) |
Mar 03, 2011 | 25.61 | 25.70 | 25.55 | 25.66 | 18,356 | +0.53(+2.09%) |
Mar 02, 2011 | 25.53 | 25.53 | 25.11 | 25.13 | 47,699 | -0.57(-2.23%) |
Mar 01, 2011 | 26.15 | 26.15 | 25.56 | 25.70 | 111,872 | -0.36(-1.39%) |
Feb 28, 2011 | 26.10 | 26.12 | 25.92 | 26.06 | 26,601 | +0.21(+0.82%) |
Feb 25, 2011 | 25.70 | 25.85 | 25.62 | 25.85 | 10,132 | +0.34(+1.32%) |
Feb 24, 2011 | 25.72 | 25.72 | 25.29 | 25.52 | 23,411 | -0.15(-0.58%) |
Feb 23, 2011 | 25.89 | 25.92 | 25.55 | 25.66 | 29,833 | -0.18(-0.70%) |
Feb 22, 2011 | 26.21 | 26.47 | 25.83 | 25.84 | 57,217 | -0.59(-2.24%) |
Feb 18, 2011 | 26.28 | 26.44 | 26.17 | 26.44 | 18,940 | +0.19(+0.73%) |
Feb 17, 2011 | 25.95 | 26.25 | 25.95 | 26.25 | 104,714 | +0.27(+1.06%) |
Feb 16, 2011 | 25.77 | 26.02 | 25.77 | 25.97 | 17,239 | +0.30(+1.16%) |
Feb 15, 2011 | 25.55 | 25.75 | 25.55 | 25.67 | 123,563 | +0.07(+0.28%) |
Feb 14, 2011 | 25.88 | 25.88 | 25.56 | 25.60 | 53,551 | -0.23(-0.88%) |
Feb 11, 2011 | 25.55 | 25.88 | 25.42 | 25.83 | 46,889 | +0.27(+1.08%) |
Feb 10, 2011 | 25.52 | 25.60 | 25.51 | 25.55 | 12,840 | -0.13(-0.49%) |
Feb 09, 2011 | 25.71 | 25.81 | 25.63 | 25.68 | 47,294 | -0.13(-0.49%) |
Feb 08, 2011 | 25.65 | 25.83 | 25.61 | 25.81 | 131,219 | +0.07(+0.27%) |
Feb 07, 2011 | 25.53 | 25.73 | 25.53 | 25.73 | 24,123 | +0.31(+1.20%) |
Feb 04, 2011 | 25.25 | 25.46 | 25.23 | 25.43 | 62,850 | +0.18(+0.72%) |
Feb 03, 2011 | 25.14 | 25.26 | 25.00 | 25.25 | 26,239 | +0.12(+0.47%) |
Feb 02, 2011 | 25.31 | 25.31 | 25.11 | 25.13 | 20,231 | -0.28(-1.11%) |