Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.11 | 26.29 | 26.04 | 26.18 | 1,175,884 | +0.11(+0.42%) |
Apr 28, 2011 | 26.01 | 26.16 | 25.90 | 26.07 | 1,188,751 | -0.02(-0.06%) |
Apr 27, 2011 | 25.81 | 26.16 | 25.71 | 26.09 | 1,257,312 | +0.27(+1.05%) |
Apr 26, 2011 | 25.65 | 25.86 | 25.61 | 25.82 | 1,492,972 | +0.18(+0.69%) |
Apr 25, 2011 | 25.82 | 26.46 | 25.41 | 25.64 | 1,511,653 | -0.24(-0.91%) |
Apr 21, 2011 | 26.11 | 26.12 | 25.87 | 25.88 | 1,167,295 | -0.10(-0.39%) |
Apr 20, 2011 | 25.83 | 26.09 | 25.61 | 25.98 | 1,772,718 | +0.61(+2.39%) |
Apr 19, 2011 | 25.27 | 25.50 | 25.13 | 25.37 | 1,369,057 | +0.20(+0.80%) |
Apr 18, 2011 | 25.22 | 25.31 | 25.03 | 25.17 | 1,211,542 | -0.41(-1.61%) |
Apr 15, 2011 | 25.44 | 25.58 | 25.27 | 25.58 | 1,244,928 | +0.16(+0.63%) |
Apr 14, 2011 | 25.02 | 25.50 | 25.02 | 25.42 | 1,473,887 | +0.24(+0.97%) |
Apr 13, 2011 | 25.29 | 25.42 | 25.16 | 25.18 | 1,455,980 | -0.04(-0.17%) |
Apr 12, 2011 | 25.20 | 25.34 | 25.09 | 25.22 | 936,500 | -0.11(-0.43%) |
Apr 11, 2011 | 25.43 | 25.48 | 25.20 | 25.33 | 1,100,821 | -0.13(-0.50%) |
Apr 08, 2011 | 25.91 | 25.92 | 25.31 | 25.45 | 676,377 | -0.40(-1.53%) |
Apr 07, 2011 | 26.04 | 26.10 | 25.72 | 25.85 | 875,950 | -0.29(-1.10%) |
Apr 06, 2011 | 25.69 | 26.15 | 25.54 | 26.14 | 1,416,312 | +0.54(+2.11%) |
Apr 05, 2011 | 25.67 | 25.77 | 25.53 | 25.60 | 693,213 | -0.17(-0.65%) |
Apr 04, 2011 | 25.77 | 25.78 | 25.56 | 25.77 | 956,911 | +0.08(+0.30%) |
Apr 01, 2011 | 25.71 | 25.78 | 25.56 | 25.69 | 1,281,327 | +0.16(+0.64%) |
Mar 31, 2011 | 25.06 | 25.70 | 25.06 | 25.53 | 1,502,547 | +0.40(+1.60%) |
Mar 30, 2011 | 25.12 | 25.17 | 24.98 | 25.12 | 859,837 | +0.03(+0.13%) |
Mar 29, 2011 | 24.80 | 25.10 | 24.75 | 25.09 | 754,252 | +0.24(+0.98%) |
Mar 28, 2011 | 24.94 | 25.16 | 24.79 | 24.85 | 847,169 | -0.07(-0.27%) |
Mar 25, 2011 | 24.93 | 25.14 | 24.84 | 24.91 | 981,110 | +0.01(+0.03%) |
Mar 24, 2011 | 25.14 | 25.28 | 24.85 | 24.91 | 1,170,059 | -0.18(-0.71%) |
Mar 23, 2011 | 25.25 | 25.55 | 24.59 | 25.08 | 4,068,718 | +1.36(+5.72%) |
Mar 22, 2011 | 23.60 | 23.91 | 23.53 | 23.73 | 1,040,308 | +0.05(+0.21%) |
Mar 21, 2011 | 23.75 | 23.99 | 23.58 | 23.67 | 1,700,964 | +0.24(+1.01%) |
Mar 18, 2011 | 23.44 | 23.55 | 23.29 | 23.44 | 1,346,174 | +0.32(+1.39%) |
Mar 17, 2011 | 23.37 | 23.45 | 23.05 | 23.12 | 556,143 | +0.08(+0.37%) |
Mar 16, 2011 | 23.26 | 23.40 | 22.95 | 23.03 | 1,182,200 | -0.37(-1.59%) |
Mar 15, 2011 | 23.08 | 23.56 | 23.08 | 23.40 | 1,319,372 | -0.35(-1.46%) |
Mar 14, 2011 | 23.91 | 24.44 | 23.61 | 23.75 | 1,847,333 | +0.22(+0.93%) |
Mar 11, 2011 | 23.26 | 23.61 | 23.13 | 23.53 | 830,321 | +0.20(+0.87%) |
Mar 10, 2011 | 23.49 | 23.67 | 23.32 | 23.33 | 1,157,160 | -0.47(-1.98%) |
Mar 09, 2011 | 23.69 | 23.96 | 23.55 | 23.80 | 583,210 | +0.03(+0.14%) |
Mar 08, 2011 | 23.46 | 23.88 | 23.39 | 23.77 | 980,569 | +0.36(+1.55%) |
Mar 07, 2011 | 23.75 | 23.75 | 23.27 | 23.40 | 1,380,189 | -0.20(-0.86%) |
Mar 04, 2011 | 23.89 | 23.97 | 23.40 | 23.61 | 842,874 | -0.28(-1.17%) |
Mar 03, 2011 | 23.66 | 24.02 | 23.53 | 23.89 | 954,473 | +0.33(+1.40%) |
Mar 02, 2011 | 23.34 | 23.62 | 23.30 | 23.56 | 701,068 | +0.19(+0.83%) |
Mar 01, 2011 | 23.73 | 23.73 | 23.36 | 23.36 | 1,322,893 | -0.35(-1.46%) |
Feb 28, 2011 | 23.77 | 23.77 | 23.51 | 23.71 | 1,922,013 | +0.02(+0.07%) |
Feb 25, 2011 | 23.47 | 23.69 | 23.37 | 23.69 | 759,772 | +0.37(+1.59%) |
Feb 24, 2011 | 23.25 | 23.39 | 23.05 | 23.32 | 1,161,807 | +0.08(+0.36%) |
Feb 23, 2011 | 23.77 | 23.85 | 23.20 | 23.24 | 1,182,281 | -0.51(-2.13%) |
Feb 22, 2011 | 24.36 | 24.38 | 23.64 | 23.74 | 1,471,563 | -0.87(-3.53%) |
Feb 18, 2011 | 24.74 | 24.94 | 24.58 | 24.61 | 1,197,736 | -0.11(-0.44%) |
Feb 17, 2011 | 24.38 | 24.96 | 24.26 | 24.72 | 905,827 | +0.32(+1.31%) |
Feb 16, 2011 | 24.35 | 24.45 | 24.15 | 24.40 | 962,639 | +0.16(+0.66%) |
Feb 15, 2011 | 24.54 | 24.64 | 24.20 | 24.24 | 824,974 | -0.43(-1.74%) |
Feb 14, 2011 | 24.69 | 24.77 | 24.51 | 24.67 | 454,054 | -0.03(-0.10%) |
Feb 11, 2011 | 24.48 | 24.71 | 24.29 | 24.69 | 684,381 | +0.08(+0.34%) |
Feb 10, 2011 | 24.49 | 24.70 | 24.42 | 24.61 | 839,270 | -0.02(-0.07%) |
Feb 09, 2011 | 24.61 | 24.74 | 24.51 | 24.63 | 696,371 | -0.05(-0.21%) |
Feb 08, 2011 | 24.85 | 24.88 | 24.54 | 24.68 | 586,455 | -0.08(-0.34%) |
Feb 07, 2011 | 24.31 | 24.80 | 24.29 | 24.76 | 1,480,598 | +0.40(+1.63%) |
Feb 04, 2011 | 24.20 | 24.37 | 23.92 | 24.37 | 741,705 | +0.17(+0.70%) |
Feb 03, 2011 | 24.11 | 24.24 | 23.95 | 24.20 | 744,052 | +0.06(+0.24%) |
Feb 02, 2011 | 23.98 | 24.20 | 23.80 | 24.14 | 1,190,157 | +0.07(+0.28%) |