Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.02 | 29.74 | 28.01 | 28.95 | 1,011,661 | +1.59(+5.82%) |
Apr 28, 2011 | 27.10 | 27.36 | 26.87 | 27.36 | 282,309 | +0.08(+0.28%) |
Apr 27, 2011 | 26.63 | 27.29 | 26.53 | 27.28 | 232,425 | +0.65(+2.45%) |
Apr 26, 2011 | 26.51 | 26.65 | 26.25 | 26.63 | 198,676 | +0.15(+0.56%) |
Apr 25, 2011 | 26.14 | 26.52 | 26.03 | 26.48 | 211,987 | +0.55(+2.10%) |
Apr 21, 2011 | 26.49 | 26.51 | 25.93 | 25.94 | 228,740 | -0.37(-1.39%) |
Apr 20, 2011 | 26.09 | 26.41 | 26.05 | 26.30 | 313,860 | +0.67(+2.63%) |
Apr 19, 2011 | 25.70 | 25.94 | 25.44 | 25.63 | 155,319 | +0.14(+0.55%) |
Apr 18, 2011 | 25.44 | 25.53 | 25.00 | 25.49 | 117,866 | -0.22(-0.84%) |
Apr 15, 2011 | 25.52 | 25.88 | 25.34 | 25.71 | 224,595 | +0.11(+0.42%) |
Apr 14, 2011 | 25.50 | 25.85 | 25.45 | 25.60 | 108,735 | -0.15(-0.58%) |
Apr 13, 2011 | 25.96 | 26.39 | 24.97 | 25.75 | 232,228 | +0.04(+0.17%) |
Apr 12, 2011 | 25.84 | 26.34 | 25.65 | 25.71 | 247,528 | -0.14(-0.54%) |
Apr 11, 2011 | 26.17 | 26.60 | 25.77 | 25.85 | 300,201 | +0.30(+1.17%) |
Apr 08, 2011 | 25.92 | 25.92 | 25.30 | 25.55 | 362,433 | -0.26(-1.01%) |
Apr 07, 2011 | 25.18 | 26.10 | 25.18 | 25.81 | 412,286 | +0.67(+2.68%) |
Apr 06, 2011 | 25.52 | 25.52 | 24.77 | 25.14 | 151,782 | -0.20(-0.77%) |
Apr 05, 2011 | 24.99 | 25.41 | 24.99 | 25.33 | 228,041 | +0.27(+1.09%) |
Apr 04, 2011 | 24.97 | 25.08 | 24.79 | 25.06 | 173,914 | +0.09(+0.38%) |
Apr 01, 2011 | 25.38 | 25.44 | 24.76 | 24.97 | 501,296 | -0.34(-1.33%) |
Mar 31, 2011 | 24.91 | 25.36 | 24.85 | 25.30 | 455,481 | +0.28(+1.12%) |
Mar 30, 2011 | 25.02 | 25.15 | 24.36 | 25.02 | 524,905 | +0.57(+2.33%) |
Mar 29, 2011 | 24.27 | 24.52 | 24.24 | 24.45 | 382,935 | +0.09(+0.35%) |
Mar 28, 2011 | 24.61 | 24.89 | 24.32 | 24.36 | 224,112 | -0.23(-0.92%) |
Mar 25, 2011 | 24.59 | 25.12 | 24.47 | 24.59 | 99,745 | +0.07(+0.30%) |
Mar 24, 2011 | 24.57 | 24.68 | 23.89 | 24.52 | 150,584 | +0.14(+0.58%) |
Mar 23, 2011 | 24.33 | 24.58 | 23.95 | 24.38 | 145,702 | +0.01(+0.05%) |
Mar 22, 2011 | 24.48 | 24.67 | 24.31 | 24.36 | 155,849 | -0.09(-0.38%) |
Mar 21, 2011 | 24.54 | 24.71 | 24.21 | 24.46 | 136,991 | +0.50(+2.08%) |
Mar 18, 2011 | 24.59 | 24.76 | 23.89 | 23.96 | 477,537 | -0.48(-1.95%) |
Mar 17, 2011 | 24.89 | 24.97 | 24.39 | 24.44 | 357,846 | -0.15(-0.62%) |
Mar 16, 2011 | 24.94 | 25.26 | 24.59 | 24.59 | 375,521 | -0.45(-1.80%) |
Mar 15, 2011 | 25.22 | 25.50 | 24.71 | 25.04 | 468,698 | -0.81(-3.13%) |
Mar 14, 2011 | 25.73 | 26.06 | 25.53 | 25.85 | 226,636 | -0.22(-0.85%) |
Mar 11, 2011 | 25.83 | 26.10 | 25.60 | 26.07 | 362,964 | +0.11(+0.43%) |
Mar 10, 2011 | 26.31 | 26.31 | 25.93 | 25.96 | 294,784 | -0.59(-2.21%) |
Mar 09, 2011 | 26.46 | 26.69 | 26.17 | 26.55 | 589,614 | +0.04(+0.14%) |
Mar 08, 2011 | 26.00 | 26.60 | 25.54 | 26.51 | 318,778 | +0.55(+2.13%) |
Mar 07, 2011 | 26.49 | 26.72 | 25.77 | 25.96 | 507,367 | -0.41(-1.57%) |
Mar 04, 2011 | 26.51 | 26.51 | 26.14 | 26.37 | 263,016 | -0.13(-0.48%) |
Mar 03, 2011 | 26.27 | 26.69 | 26.10 | 26.50 | 214,584 | +0.49(+1.90%) |
Mar 02, 2011 | 26.17 | 26.34 | 25.89 | 26.00 | 298,802 | -0.17(-0.67%) |
Mar 01, 2011 | 26.76 | 26.98 | 26.14 | 26.18 | 314,478 | -0.56(-2.09%) |
Feb 28, 2011 | 26.68 | 26.95 | 26.57 | 26.74 | 187,434 | +0.05(+0.18%) |
Feb 25, 2011 | 26.18 | 27.01 | 26.18 | 26.69 | 297,066 | +0.53(+2.03%) |
Feb 24, 2011 | 26.30 | 26.57 | 26.03 | 26.16 | 383,919 | -0.14(-0.53%) |
Feb 23, 2011 | 26.84 | 26.93 | 26.09 | 26.30 | 201,618 | -0.63(-2.36%) |
Feb 22, 2011 | 27.19 | 27.67 | 26.87 | 26.93 | 250,144 | -0.74(-2.68%) |
Feb 18, 2011 | 27.60 | 27.71 | 27.28 | 27.67 | 281,198 | +0.22(+0.81%) |
Feb 17, 2011 | 27.09 | 27.73 | 26.91 | 27.45 | 307,486 | +0.43(+1.59%) |
Feb 16, 2011 | 26.82 | 27.13 | 26.69 | 27.02 | 129,451 | +0.23(+0.84%) |
Feb 15, 2011 | 27.01 | 27.01 | 26.68 | 26.80 | 159,389 | -0.34(-1.24%) |
Feb 14, 2011 | 27.15 | 27.26 | 27.06 | 27.13 | 123,197 | +0.06(+0.20%) |
Feb 11, 2011 | 26.83 | 27.13 | 26.83 | 27.08 | 233,852 | +0.11(+0.39%) |
Feb 10, 2011 | 26.56 | 27.09 | 26.32 | 26.97 | 174,865 | -0.04(-0.16%) |
Feb 09, 2011 | 26.78 | 27.65 | 26.78 | 27.01 | 545,892 | +0.08(+0.30%) |
Feb 08, 2011 | 26.55 | 26.95 | 26.55 | 26.93 | 239,280 | +0.09(+0.33%) |
Feb 07, 2011 | 26.71 | 26.95 | 26.53 | 26.84 | 285,602 | +0.12(+0.44%) |
Feb 04, 2011 | 26.11 | 26.81 | 25.99 | 26.73 | 324,353 | +0.63(+2.41%) |
Feb 03, 2011 | 25.81 | 26.24 | 25.62 | 26.10 | 415,684 | +0.12(+0.47%) |
Feb 02, 2011 | 26.35 | 26.60 | 25.79 | 25.97 | 291,925 | -0.52(-1.95%) |