Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.64 | 27.70 | 27.54 | 27.67 | 25,761 | +0.02(+0.05%) |
Apr 28, 2011 | 27.63 | 27.66 | 27.46 | 27.66 | 20,333 | -0.11(-0.38%) |
Apr 27, 2011 | 27.94 | 27.94 | 27.48 | 27.76 | 86,486 | -0.11(-0.38%) |
Apr 26, 2011 | 27.94 | 27.94 | 27.77 | 27.87 | 28,488 | +0.03(+0.11%) |
Apr 25, 2011 | 27.89 | 28.05 | 27.71 | 27.84 | 18,187 | -0.06(-0.22%) |
Apr 21, 2011 | 27.88 | 27.95 | 27.85 | 27.90 | 15,557 | +0.29(+1.06%) |
Apr 20, 2011 | 27.66 | 27.71 | 27.50 | 27.60 | 11,319 | +0.38(+1.40%) |
Apr 19, 2011 | 27.21 | 27.27 | 27.09 | 27.22 | 17,062 | +0.10(+0.36%) |
Apr 18, 2011 | 27.17 | 27.17 | 26.89 | 27.13 | 15,053 | -0.28(-1.04%) |
Apr 15, 2011 | 27.59 | 27.59 | 27.34 | 27.41 | 106,529 | +0.01(+0.03%) |
Apr 14, 2011 | 26.95 | 27.40 | 26.95 | 27.40 | 38,611 | +0.25(+0.91%) |
Apr 13, 2011 | 27.26 | 27.31 | 26.98 | 27.16 | 28,456 | +0.15(+0.56%) |
Apr 12, 2011 | 27.16 | 27.16 | 26.83 | 27.00 | 24,394 | -0.04(-0.14%) |
Apr 11, 2011 | 27.58 | 27.58 | 27.04 | 27.04 | 13,460 | -0.64(-2.32%) |
Apr 08, 2011 | 27.82 | 27.82 | 27.55 | 27.69 | 25,195 | +0.12(+0.44%) |
Apr 07, 2011 | 27.61 | 27.67 | 27.48 | 27.57 | 71,040 | -0.05(-0.19%) |
Apr 06, 2011 | 27.70 | 27.82 | 27.62 | 27.62 | 12,864 | -0.04(-0.16%) |
Apr 05, 2011 | 27.56 | 27.73 | 27.51 | 27.67 | 25,203 | +0.05(+0.19%) |
Apr 04, 2011 | 27.72 | 27.72 | 27.48 | 27.61 | 26,745 | +0.23(+0.82%) |
Apr 01, 2011 | 26.96 | 27.43 | 26.96 | 27.39 | 31,063 | +0.40(+1.47%) |
Mar 31, 2011 | 26.93 | 27.09 | 26.91 | 26.99 | 24,012 | +0.16(+0.62%) |
Mar 30, 2011 | 26.70 | 26.85 | 26.67 | 26.82 | 31,910 | +0.38(+1.45%) |
Mar 29, 2011 | 26.25 | 26.47 | 26.13 | 26.44 | 22,274 | +0.27(+1.03%) |
Mar 28, 2011 | 26.31 | 26.31 | 26.11 | 26.17 | 43,052 | -0.08(-0.31%) |
Mar 25, 2011 | 26.13 | 26.40 | 26.13 | 26.25 | 5,301 | +0.04(+0.17%) |
Mar 24, 2011 | 26.10 | 26.21 | 26.02 | 26.21 | 25,792 | +0.24(+0.92%) |
Mar 23, 2011 | 25.85 | 26.06 | 25.83 | 25.97 | 19,709 | +0.17(+0.64%) |
Mar 22, 2011 | 25.80 | 25.84 | 25.74 | 25.80 | 80,533 | +0.10(+0.39%) |
Mar 21, 2011 | 25.65 | 25.79 | 25.56 | 25.70 | 31,580 | +0.55(+2.20%) |
Mar 18, 2011 | 25.23 | 25.32 | 25.08 | 25.15 | 32,415 | +0.24(+0.96%) |
Mar 17, 2011 | 25.13 | 25.13 | 24.82 | 24.91 | 16,286 | +0.11(+0.45%) |
Mar 16, 2011 | 25.22 | 25.26 | 24.64 | 24.80 | 77,416 | -0.53(-2.08%) |
Mar 15, 2011 | 24.81 | 25.38 | 24.80 | 25.33 | 122,686 | -0.40(-1.55%) |
Mar 14, 2011 | 25.52 | 25.74 | 25.49 | 25.72 | 6,124 | -0.01(-0.05%) |
Mar 11, 2011 | 25.31 | 25.74 | 25.31 | 25.74 | 15,779 | +0.22(+0.85%) |
Mar 10, 2011 | 25.52 | 25.68 | 25.47 | 25.52 | 28,620 | -0.30(-1.16%) |
Mar 09, 2011 | 25.87 | 25.94 | 25.81 | 25.82 | 16,289 | -0.03(-0.13%) |
Mar 08, 2011 | 25.76 | 25.95 | 25.68 | 25.85 | 4,771 | +0.25(+0.97%) |
Mar 07, 2011 | 25.74 | 25.87 | 25.50 | 25.60 | 15,289 | -0.14(-0.53%) |
Mar 04, 2011 | 25.74 | 25.76 | 25.59 | 25.74 | 14,133 | +0.10(+0.38%) |
Mar 03, 2011 | 25.34 | 25.70 | 25.34 | 25.64 | 15,857 | +0.47(+1.88%) |
Mar 02, 2011 | 25.14 | 25.23 | 25.08 | 25.17 | 13,054 | +0.19(+0.77%) |
Mar 01, 2011 | 25.26 | 25.38 | 24.96 | 24.98 | 25,693 | -0.12(-0.50%) |
Feb 28, 2011 | 24.94 | 25.17 | 24.94 | 25.10 | 28,120 | +0.11(+0.42%) |
Feb 25, 2011 | 24.87 | 25.00 | 24.87 | 24.99 | 8,418 | +0.22(+0.88%) |
Feb 24, 2011 | 24.63 | 24.81 | 24.62 | 24.78 | 21,385 | -0.01(-0.06%) |
Feb 23, 2011 | 24.75 | 24.93 | 24.64 | 24.79 | 68,230 | +0.09(+0.36%) |
Feb 22, 2011 | 24.88 | 24.97 | 24.63 | 24.70 | 32,406 | -0.74(-2.92%) |
Feb 18, 2011 | 25.56 | 25.56 | 25.34 | 25.44 | 26,109 | -0.02(-0.09%) |
Feb 17, 2011 | 25.30 | 25.49 | 25.25 | 25.47 | 98,180 | +0.27(+1.08%) |
Feb 16, 2011 | 25.11 | 25.23 | 25.10 | 25.20 | 17,399 | +0.34(+1.37%) |
Feb 15, 2011 | 24.67 | 24.91 | 24.67 | 24.86 | 13,533 | -0.03(-0.13%) |
Feb 14, 2011 | 24.84 | 24.95 | 24.79 | 24.89 | 21,961 | +0.16(+0.64%) |
Feb 11, 2011 | 24.60 | 24.81 | 24.43 | 24.73 | 35,210 | +0.12(+0.49%) |
Feb 10, 2011 | 24.45 | 24.69 | 24.38 | 24.61 | 30,275 | -0.17(-0.67%) |
Feb 09, 2011 | 24.75 | 24.94 | 24.68 | 24.78 | 43,301 | -0.47(-1.84%) |
Feb 08, 2011 | 24.92 | 25.24 | 24.92 | 25.24 | 25,220 | +0.01(+0.03%) |
Feb 07, 2011 | 25.24 | 25.32 | 24.98 | 25.23 | 40,491 | -0.26(-1.00%) |
Feb 04, 2011 | 25.74 | 25.74 | 25.33 | 25.49 | 18,257 | -0.12(-0.47%) |
Feb 03, 2011 | 25.74 | 25.74 | 25.46 | 25.61 | 23,519 | -0.07(-0.26%) |
Feb 02, 2011 | 25.74 | 25.78 | 25.62 | 25.68 | 30,417 | -0.02(-0.09%) |