Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.74 | 24.09 | 23.65 | 23.74 | 299,260 | +0.08(+0.32%) |
Apr 28, 2011 | 24.02 | 24.22 | 23.63 | 23.66 | 327,319 | -0.35(-1.46%) |
Apr 27, 2011 | 23.75 | 24.19 | 23.43 | 24.01 | 558,408 | +0.33(+1.41%) |
Apr 26, 2011 | 23.69 | 24.15 | 23.35 | 23.68 | 620,873 | +0.01(+0.05%) |
Apr 25, 2011 | 24.14 | 24.31 | 23.63 | 23.66 | 528,906 | -0.46(-1.92%) |
Apr 21, 2011 | 24.62 | 24.62 | 23.78 | 24.13 | 794,994 | -0.58(-2.34%) |
Apr 20, 2011 | 24.69 | 25.09 | 24.46 | 24.71 | 702,460 | +0.63(+2.61%) |
Apr 19, 2011 | 24.14 | 24.42 | 23.71 | 24.08 | 422,195 | -0.06(-0.24%) |
Apr 18, 2011 | 24.52 | 24.52 | 23.84 | 24.14 | 438,457 | -0.73(-2.93%) |
Apr 15, 2011 | 24.69 | 24.98 | 24.55 | 24.86 | 525,835 | +0.17(+0.68%) |
Apr 14, 2011 | 24.52 | 24.77 | 24.25 | 24.70 | 540,523 | -0.01(-0.03%) |
Apr 13, 2011 | 25.45 | 25.51 | 24.63 | 24.71 | 918,589 | -0.46(-1.83%) |
Apr 12, 2011 | 26.26 | 26.26 | 25.14 | 25.17 | 565,748 | -1.23(-4.66%) |
Apr 11, 2011 | 26.95 | 27.09 | 26.34 | 26.39 | 452,905 | -0.39(-1.47%) |
Apr 08, 2011 | 27.42 | 27.51 | 26.55 | 26.79 | 498,884 | -0.34(-1.26%) |
Apr 07, 2011 | 28.31 | 28.31 | 27.13 | 27.13 | 501,432 | -1.05(-3.71%) |
Apr 06, 2011 | 28.11 | 28.27 | 27.75 | 28.18 | 265,867 | +0.29(+1.05%) |
Apr 05, 2011 | 27.82 | 28.29 | 27.53 | 27.88 | 318,731 | +0.03(+0.12%) |
Apr 04, 2011 | 28.08 | 28.18 | 27.48 | 27.85 | 416,195 | +0.04(+0.15%) |
Apr 01, 2011 | 28.17 | 28.18 | 27.69 | 27.81 | 445,232 | -0.04(-0.15%) |
Mar 31, 2011 | 28.11 | 28.16 | 27.57 | 27.85 | 453,748 | -0.25(-0.89%) |
Mar 30, 2011 | 28.10 | 28.17 | 27.24 | 28.10 | 495,504 | +0.68(+2.47%) |
Mar 29, 2011 | 26.80 | 27.56 | 26.34 | 27.42 | 436,049 | +0.39(+1.45%) |
Mar 28, 2011 | 26.03 | 27.35 | 26.03 | 27.03 | 298,987 | +0.38(+1.44%) |
Mar 25, 2011 | 26.92 | 27.42 | 26.64 | 26.65 | 396,854 | -0.07(-0.25%) |
Mar 24, 2011 | 26.33 | 26.81 | 25.94 | 26.71 | 359,030 | +0.84(+3.23%) |
Mar 23, 2011 | 26.03 | 26.05 | 25.64 | 25.88 | 423,652 | -0.19(-0.74%) |
Mar 22, 2011 | 26.18 | 26.33 | 25.93 | 26.07 | 505,161 | +0.15(+0.58%) |
Mar 21, 2011 | 25.99 | 26.36 | 25.67 | 25.92 | 704,009 | +0.28(+1.11%) |
Mar 18, 2011 | 25.64 | 25.77 | 25.07 | 25.63 | 1,057,026 | +1.33(+5.47%) |
Mar 17, 2011 | 24.40 | 24.64 | 24.12 | 24.30 | 363,851 | +0.46(+1.93%) |
Mar 16, 2011 | 23.96 | 24.25 | 23.53 | 23.84 | 589,468 | -0.18(-0.77%) |
Mar 15, 2011 | 23.38 | 24.29 | 22.71 | 24.03 | 385,129 | -0.24(-1.00%) |
Mar 14, 2011 | 24.08 | 24.55 | 23.78 | 24.27 | 348,266 | -0.03(-0.14%) |
Mar 11, 2011 | 24.45 | 24.58 | 23.95 | 24.30 | 493,626 | -0.39(-1.59%) |
Mar 10, 2011 | 25.10 | 25.46 | 24.50 | 24.70 | 688,688 | -0.89(-3.47%) |
Mar 09, 2011 | 26.45 | 26.45 | 25.41 | 25.58 | 570,190 | -1.00(-3.77%) |
Mar 08, 2011 | 26.41 | 26.97 | 25.69 | 26.59 | 584,038 | +0.23(+0.86%) |
Mar 07, 2011 | 26.91 | 26.96 | 25.75 | 26.36 | 630,427 | -0.44(-1.65%) |
Mar 04, 2011 | 26.76 | 26.85 | 26.42 | 26.80 | 597,185 | -0.05(-0.19%) |
Mar 03, 2011 | 25.93 | 26.95 | 25.79 | 26.85 | 687,811 | +1.25(+4.90%) |
Mar 02, 2011 | 24.76 | 25.68 | 24.68 | 25.60 | 613,232 | +0.69(+2.75%) |
Mar 01, 2011 | 25.34 | 25.68 | 24.68 | 24.91 | 718,306 | -0.19(-0.77%) |
Feb 28, 2011 | 25.07 | 25.27 | 24.61 | 25.11 | 570,550 | +0.33(+1.35%) |
Feb 25, 2011 | 23.67 | 24.81 | 23.67 | 24.77 | 346,946 | +1.21(+5.15%) |
Feb 24, 2011 | 23.13 | 23.63 | 22.89 | 23.56 | 495,451 | +0.39(+1.69%) |
Feb 23, 2011 | 24.03 | 24.17 | 22.77 | 23.17 | 473,594 | -0.77(-3.23%) |
Feb 22, 2011 | 24.88 | 25.22 | 23.83 | 23.94 | 512,834 | -1.52(-5.98%) |
Feb 18, 2011 | 25.68 | 25.78 | 25.07 | 25.46 | 340,613 | -0.02(-0.07%) |
Feb 17, 2011 | 25.26 | 25.65 | 25.12 | 25.48 | 431,591 | +0.36(+1.42%) |
Feb 16, 2011 | 25.02 | 25.46 | 24.75 | 25.12 | 464,976 | +0.59(+2.41%) |
Feb 15, 2011 | 25.10 | 25.25 | 24.52 | 24.53 | 335,749 | -0.59(-2.35%) |
Feb 14, 2011 | 25.29 | 25.66 | 24.92 | 25.12 | 515,869 | -0.17(-0.66%) |
Feb 11, 2011 | 24.91 | 25.38 | 24.71 | 25.29 | 371,616 | +0.31(+1.23%) |
Feb 10, 2011 | 24.87 | 25.08 | 24.69 | 24.98 | 609,430 | +0.06(+0.23%) |
Feb 09, 2011 | 25.08 | 25.28 | 24.88 | 24.92 | 329,141 | -0.12(-0.50%) |
Feb 08, 2011 | 25.12 | 25.27 | 24.75 | 25.05 | 629,508 | +0.07(+0.27%) |
Feb 07, 2011 | 26.12 | 26.14 | 24.64 | 24.98 | 932,178 | -0.97(-3.72%) |
Feb 04, 2011 | 24.86 | 26.10 | 24.62 | 25.95 | 853,518 | +1.16(+4.70%) |
Feb 03, 2011 | 24.77 | 25.97 | 24.62 | 24.78 | 1,019,238 | +0.07(+0.30%) |
Feb 02, 2011 | 24.96 | 24.96 | 24.31 | 24.71 | 450,234 | +0.16(+0.64%) |