Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.64 | 26.98 | 26.41 | 26.89 | 688,965 | +0.43(+1.63%) |
Apr 28, 2011 | 26.54 | 26.79 | 26.26 | 26.46 | 418,379 | -0.35(-1.31%) |
Apr 27, 2011 | 26.23 | 26.83 | 26.12 | 26.81 | 801,967 | +0.70(+2.68%) |
Apr 26, 2011 | 26.19 | 26.45 | 26.04 | 26.11 | 944,405 | -0.07(-0.27%) |
Apr 25, 2011 | 26.64 | 26.72 | 26.12 | 26.18 | 485,635 | -0.54(-2.02%) |
Apr 21, 2011 | 26.92 | 26.99 | 26.53 | 26.72 | 469,199 | -0.20(-0.74%) |
Apr 20, 2011 | 26.77 | 27.01 | 26.48 | 26.92 | 743,302 | +0.47(+1.78%) |
Apr 19, 2011 | 26.88 | 26.99 | 26.31 | 26.45 | 417,558 | -0.53(-1.96%) |
Apr 18, 2011 | 26.49 | 26.99 | 26.23 | 26.98 | 884,753 | +0.22(+0.82%) |
Apr 15, 2011 | 26.45 | 26.90 | 26.22 | 26.76 | 708,628 | +0.39(+1.48%) |
Apr 14, 2011 | 26.42 | 26.79 | 26.23 | 26.37 | 1,102,853 | -0.10(-0.38%) |
Apr 13, 2011 | 25.15 | 26.83 | 25.01 | 26.47 | 1,751,527 | +1.46(+5.84%) |
Apr 12, 2011 | 24.97 | 25.10 | 24.85 | 25.01 | 731,880 | -0.17(-0.68%) |
Apr 11, 2011 | 24.93 | 25.33 | 24.93 | 25.18 | 1,063,658 | +0.25(+1.00%) |
Apr 08, 2011 | 25.42 | 25.52 | 24.76 | 24.93 | 740,271 | -0.45(-1.77%) |
Apr 07, 2011 | 25.36 | 25.76 | 25.22 | 25.38 | 629,446 | +0.02(+0.08%) |
Apr 06, 2011 | 25.40 | 25.55 | 25.12 | 25.36 | 319,579 | +0.08(+0.32%) |
Apr 05, 2011 | 25.47 | 25.76 | 25.19 | 25.28 | 726,384 | -0.29(-1.13%) |
Apr 04, 2011 | 25.42 | 25.79 | 25.21 | 25.57 | 530,789 | +0.12(+0.47%) |
Apr 01, 2011 | 25.23 | 25.64 | 25.14 | 25.45 | 625,114 | +0.32(+1.27%) |
Mar 31, 2011 | 24.91 | 25.34 | 24.87 | 25.13 | 572,275 | +0.13(+0.52%) |
Mar 30, 2011 | 25.00 | 25.05 | 24.24 | 25.00 | 1,322,864 | +0.53(+2.17%) |
Mar 29, 2011 | 23.93 | 24.47 | 23.93 | 24.47 | 786,912 | +0.44(+1.83%) |
Mar 28, 2011 | 24.02 | 24.13 | 23.65 | 24.03 | 451,038 | -0.01(-0.04%) |
Mar 25, 2011 | 23.77 | 24.12 | 23.52 | 24.04 | 824,285 | +0.29(+1.22%) |
Mar 24, 2011 | 23.64 | 23.90 | 23.49 | 23.75 | 313,588 | +0.18(+0.76%) |
Mar 23, 2011 | 23.34 | 23.66 | 23.11 | 23.57 | 385,054 | +0.11(+0.47%) |
Mar 22, 2011 | 23.65 | 23.72 | 23.09 | 23.46 | 704,081 | -0.29(-1.22%) |
Mar 21, 2011 | 23.84 | 24.23 | 23.20 | 23.75 | 804,261 | -0.15(-0.63%) |
Mar 18, 2011 | 24.07 | 24.33 | 23.74 | 23.90 | 670,436 | +0.06(+0.25%) |
Mar 17, 2011 | 24.03 | 24.13 | 23.74 | 23.84 | 371,231 | +0.09(+0.38%) |
Mar 16, 2011 | 23.89 | 24.17 | 23.74 | 23.75 | 508,007 | -0.21(-0.88%) |
Mar 15, 2011 | 23.63 | 24.23 | 23.46 | 23.96 | 436,747 | -0.29(-1.20%) |
Mar 14, 2011 | 24.39 | 24.53 | 24.13 | 24.25 | 366,562 | -0.40(-1.62%) |
Mar 11, 2011 | 24.56 | 25.00 | 24.44 | 24.65 | 775,981 | +0.09(+0.37%) |
Mar 10, 2011 | 24.40 | 24.66 | 23.85 | 24.56 | 1,050,387 | -0.01(-0.04%) |
Mar 09, 2011 | 24.54 | 24.68 | 24.39 | 24.57 | 717,686 | +0.08(+0.33%) |
Mar 08, 2011 | 23.95 | 24.56 | 23.84 | 24.49 | 614,037 | +0.54(+2.25%) |
Mar 07, 2011 | 24.44 | 24.44 | 23.66 | 23.95 | 748,553 | -0.34(-1.40%) |
Mar 04, 2011 | 24.35 | 24.49 | 23.99 | 24.29 | 854,178 | -0.08(-0.33%) |
Mar 03, 2011 | 24.21 | 24.62 | 24.17 | 24.37 | 692,858 | +0.26(+1.08%) |
Mar 02, 2011 | 24.30 | 24.41 | 23.75 | 24.11 | 1,682,578 | -0.23(-0.94%) |
Mar 01, 2011 | 24.52 | 24.58 | 24.00 | 24.34 | 1,102,743 | -0.12(-0.49%) |
Feb 28, 2011 | 24.72 | 24.77 | 24.45 | 24.46 | 712,956 | -0.12(-0.49%) |
Feb 25, 2011 | 24.71 | 25.20 | 24.28 | 24.58 | 1,598,133 | +0.03(+0.12%) |
Feb 24, 2011 | 24.50 | 25.22 | 24.26 | 24.55 | 1,116,408 | +0.04(+0.16%) |
Feb 23, 2011 | 25.96 | 26.00 | 24.37 | 24.51 | 1,441,361 | -1.48(-5.69%) |
Feb 22, 2011 | 27.04 | 27.04 | 25.89 | 25.99 | 1,078,100 | -1.24(-4.55%) |
Feb 18, 2011 | 26.74 | 27.65 | 26.51 | 27.23 | 2,849,086 | -1.06(-3.75%) |
Feb 17, 2011 | 27.49 | 28.42 | 26.76 | 28.29 | 1,152,733 | +0.74(+2.69%) |
Feb 16, 2011 | 27.03 | 27.65 | 27.03 | 27.55 | 1,444,582 | +0.61(+2.26%) |
Feb 15, 2011 | 26.51 | 26.98 | 26.46 | 26.94 | 619,902 | +0.36(+1.35%) |
Feb 14, 2011 | 26.45 | 26.70 | 26.45 | 26.58 | 557,531 | +0.00(+0.00%) |
Feb 11, 2011 | 26.05 | 26.64 | 25.82 | 26.58 | 676,082 | +0.34(+1.30%) |
Feb 10, 2011 | 25.92 | 26.31 | 25.80 | 26.24 | 446,691 | +0.16(+0.61%) |
Feb 09, 2011 | 25.86 | 26.24 | 25.73 | 26.08 | 1,083,126 | +0.13(+0.50%) |
Feb 08, 2011 | 25.97 | 26.24 | 25.75 | 25.95 | 343,305 | +0.00(+0.00%) |
Feb 07, 2011 | 26.12 | 26.27 | 25.89 | 25.95 | 984,296 | -0.02(-0.08%) |
Feb 04, 2011 | 26.01 | 26.36 | 25.88 | 25.97 | 417,966 | -0.03(-0.12%) |
Feb 03, 2011 | 25.98 | 26.12 | 25.79 | 26.00 | 499,152 | +0.05(+0.19%) |
Feb 02, 2011 | 25.77 | 26.14 | 25.74 | 25.95 | 1,145,522 | +0.05(+0.19%) |