Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.68 | 27.24 | 26.38 | 27.17 | 143,523 | +0.62(+2.34%) |
Apr 28, 2011 | 26.50 | 27.04 | 25.98 | 26.55 | 229,932 | -0.64(-2.35%) |
Apr 27, 2011 | 26.97 | 27.29 | 26.43 | 27.19 | 119,457 | +0.28(+1.04%) |
Apr 26, 2011 | 26.60 | 27.44 | 26.60 | 26.91 | 186,109 | +0.40(+1.51%) |
Apr 25, 2011 | 26.64 | 26.71 | 26.11 | 26.51 | 140,774 | -0.12(-0.45%) |
Apr 21, 2011 | 26.62 | 26.73 | 26.20 | 26.63 | 121,695 | +0.26(+0.99%) |
Apr 20, 2011 | 25.69 | 26.45 | 25.52 | 26.37 | 141,618 | +0.90(+3.53%) |
Apr 19, 2011 | 26.21 | 26.27 | 25.26 | 25.47 | 195,167 | -0.70(-2.67%) |
Apr 18, 2011 | 26.25 | 26.29 | 25.75 | 26.17 | 121,752 | -0.36(-1.36%) |
Apr 15, 2011 | 26.05 | 26.80 | 25.81 | 26.53 | 113,573 | +0.47(+1.80%) |
Apr 14, 2011 | 26.11 | 26.17 | 25.77 | 26.06 | 131,757 | -0.25(-0.95%) |
Apr 13, 2011 | 26.85 | 26.85 | 26.14 | 26.31 | 86,889 | -0.43(-1.61%) |
Apr 12, 2011 | 26.68 | 26.85 | 26.00 | 26.74 | 187,953 | -0.10(-0.37%) |
Apr 11, 2011 | 28.07 | 28.29 | 26.65 | 26.84 | 255,808 | -1.13(-4.04%) |
Apr 08, 2011 | 27.56 | 28.47 | 27.56 | 27.97 | 635,259 | +0.60(+2.19%) |
Apr 07, 2011 | 26.82 | 27.60 | 26.53 | 27.37 | 321,934 | +0.61(+2.28%) |
Apr 06, 2011 | 27.11 | 27.50 | 26.58 | 26.76 | 167,257 | -0.26(-0.96%) |
Apr 05, 2011 | 26.54 | 27.15 | 26.36 | 27.02 | 183,670 | +0.46(+1.73%) |
Apr 04, 2011 | 26.32 | 26.70 | 26.06 | 26.56 | 207,325 | +0.26(+0.99%) |
Apr 01, 2011 | 26.23 | 26.57 | 25.82 | 26.30 | 283,468 | +0.27(+1.04%) |
Mar 31, 2011 | 25.72 | 26.08 | 25.52 | 26.03 | 180,515 | +0.34(+1.32%) |
Mar 30, 2011 | 25.69 | 25.69 | 25.69 | 25.69 | 168,946 | -0.92(-3.46%) |
Mar 29, 2011 | 26.44 | 26.81 | 26.11 | 26.61 | 222,265 | +0.17(+0.64%) |
Mar 28, 2011 | 26.96 | 27.24 | 25.66 | 26.44 | 238,502 | -0.50(-1.86%) |
Mar 25, 2011 | 26.24 | 27.42 | 26.08 | 26.94 | 257,525 | +0.85(+3.26%) |
Mar 24, 2011 | 26.42 | 26.42 | 25.77 | 26.09 | 115,265 | +0.29(+1.12%) |
Mar 23, 2011 | 26.15 | 26.18 | 25.53 | 25.80 | 121,589 | -0.44(-1.68%) |
Mar 22, 2011 | 25.92 | 26.38 | 25.80 | 26.24 | 170,890 | +0.46(+1.78%) |
Mar 21, 2011 | 25.69 | 25.78 | 25.56 | 25.78 | 111,644 | +0.81(+3.24%) |
Mar 18, 2011 | 25.28 | 25.33 | 24.61 | 24.97 | 268,167 | -0.08(-0.32%) |
Mar 17, 2011 | 25.33 | 25.48 | 25.01 | 25.05 | 84,985 | +0.09(+0.36%) |
Mar 16, 2011 | 25.59 | 26.27 | 24.88 | 24.96 | 254,064 | -0.70(-2.73%) |
Mar 15, 2011 | 25.62 | 26.20 | 25.58 | 25.66 | 185,681 | -0.56(-2.14%) |
Mar 14, 2011 | 26.42 | 26.60 | 25.79 | 26.22 | 133,781 | -0.55(-2.05%) |
Mar 11, 2011 | 26.56 | 26.99 | 26.26 | 26.77 | 101,002 | +0.05(+0.19%) |
Mar 10, 2011 | 27.32 | 27.32 | 26.61 | 26.72 | 121,018 | -0.91(-3.29%) |
Mar 09, 2011 | 27.70 | 28.00 | 27.52 | 27.63 | 130,178 | -0.06(-0.22%) |
Mar 08, 2011 | 27.24 | 27.81 | 26.83 | 27.69 | 174,693 | +0.44(+1.61%) |
Mar 07, 2011 | 27.69 | 27.79 | 26.89 | 27.25 | 167,546 | -0.47(-1.70%) |
Mar 04, 2011 | 27.28 | 27.73 | 27.00 | 27.72 | 193,147 | +0.39(+1.43%) |
Mar 03, 2011 | 27.02 | 27.46 | 26.75 | 27.33 | 150,726 | +0.57(+2.13%) |
Mar 02, 2011 | 26.68 | 26.88 | 26.41 | 26.76 | 157,544 | +0.17(+0.64%) |
Mar 01, 2011 | 26.99 | 27.17 | 26.54 | 26.59 | 409,329 | -0.31(-1.15%) |
Feb 28, 2011 | 27.28 | 27.29 | 26.72 | 26.90 | 285,144 | -0.13(-0.48%) |
Feb 25, 2011 | 26.01 | 27.11 | 25.91 | 27.03 | 331,485 | +1.20(+4.65%) |
Feb 24, 2011 | 26.16 | 26.50 | 25.63 | 25.83 | 433,434 | -0.33(-1.26%) |
Feb 23, 2011 | 26.41 | 26.49 | 26.01 | 26.16 | 246,585 | -0.28(-1.06%) |
Feb 22, 2011 | 26.92 | 27.04 | 26.39 | 26.44 | 399,446 | -0.71(-2.62%) |
Feb 18, 2011 | 27.70 | 27.77 | 26.85 | 27.15 | 193,195 | -0.33(-1.20%) |
Feb 17, 2011 | 27.28 | 27.98 | 27.25 | 27.48 | 424,221 | +0.27(+0.99%) |
Feb 16, 2011 | 27.01 | 27.34 | 26.77 | 27.21 | 326,831 | -0.38(-1.38%) |
Feb 15, 2011 | 27.79 | 27.83 | 27.23 | 27.59 | 229,202 | -0.28(-1.00%) |
Feb 14, 2011 | 27.42 | 27.93 | 27.21 | 27.87 | 251,794 | +0.38(+1.38%) |
Feb 11, 2011 | 27.04 | 27.71 | 26.73 | 27.49 | 495,394 | +0.35(+1.29%) |
Feb 10, 2011 | 25.00 | 27.99 | 24.63 | 27.14 | 1,860,631 | +4.38(+19.24%) |
Feb 09, 2011 | 22.79 | 22.90 | 22.59 | 22.76 | 247,171 | -0.09(-0.39%) |
Feb 08, 2011 | 22.81 | 22.90 | 22.65 | 22.85 | 105,235 | +0.08(+0.35%) |
Feb 07, 2011 | 22.52 | 23.15 | 22.51 | 22.77 | 171,950 | +0.36(+1.61%) |
Feb 04, 2011 | 22.27 | 22.63 | 22.10 | 22.41 | 133,882 | +0.20(+0.90%) |
Feb 03, 2011 | 21.54 | 22.27 | 21.20 | 22.21 | 164,922 | +0.71(+3.30%) |
Feb 02, 2011 | 21.07 | 21.66 | 21.07 | 21.50 | 129,883 | +0.36(+1.70%) |