Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.49 | 27.60 | 27.43 | 27.60 | 65,585 | +0.09(+0.33%) |
Apr 28, 2011 | 27.26 | 27.54 | 27.26 | 27.51 | 61,701 | +0.21(+0.78%) |
Apr 27, 2011 | 27.18 | 27.35 | 27.11 | 27.30 | 344,084 | +0.23(+0.84%) |
Apr 26, 2011 | 26.97 | 27.11 | 26.97 | 27.07 | 52,336 | +0.24(+0.89%) |
Apr 25, 2011 | 26.83 | 26.88 | 26.76 | 26.83 | 34,968 | +0.01(+0.05%) |
Apr 21, 2011 | 26.87 | 26.87 | 26.74 | 26.82 | 42,950 | +0.07(+0.25%) |
Apr 20, 2011 | 26.71 | 26.81 | 26.62 | 26.75 | 43,363 | +0.34(+1.28%) |
Apr 19, 2011 | 26.48 | 26.48 | 26.36 | 26.42 | 34,329 | -0.01(-0.03%) |
Apr 18, 2011 | 26.55 | 26.55 | 26.30 | 26.42 | 94,675 | -0.25(-0.93%) |
Apr 15, 2011 | 26.43 | 26.74 | 26.43 | 26.67 | 49,654 | +0.27(+1.03%) |
Apr 14, 2011 | 26.16 | 26.43 | 26.11 | 26.40 | 49,884 | +0.12(+0.45%) |
Apr 13, 2011 | 26.39 | 26.43 | 26.27 | 26.28 | 35,581 | +0.08(+0.32%) |
Apr 12, 2011 | 26.23 | 26.36 | 26.11 | 26.20 | 60,181 | -0.13(-0.48%) |
Apr 11, 2011 | 26.69 | 26.69 | 26.29 | 26.33 | 190,434 | -0.34(-1.28%) |
Apr 08, 2011 | 26.88 | 26.88 | 26.56 | 26.67 | 40,181 | -0.06(-0.24%) |
Apr 07, 2011 | 26.87 | 26.87 | 26.66 | 26.73 | 43,864 | -0.13(-0.47%) |
Apr 06, 2011 | 26.80 | 26.87 | 26.74 | 26.86 | 24,704 | +0.18(+0.69%) |
Apr 05, 2011 | 26.69 | 26.80 | 26.67 | 26.67 | 44,411 | -0.07(-0.28%) |
Apr 04, 2011 | 26.85 | 26.85 | 26.70 | 26.75 | 42,935 | -0.01(-0.05%) |
Apr 01, 2011 | 26.72 | 26.80 | 26.68 | 26.76 | 84,118 | +0.19(+0.73%) |
Mar 31, 2011 | 26.57 | 26.64 | 26.51 | 26.57 | 30,293 | -0.04(-0.16%) |
Mar 30, 2011 | 26.40 | 26.69 | 26.39 | 26.61 | 68,668 | +0.31(+1.18%) |
Mar 29, 2011 | 26.07 | 26.32 | 26.03 | 26.30 | 46,977 | +0.23(+0.90%) |
Mar 28, 2011 | 26.16 | 26.33 | 26.06 | 26.06 | 131,761 | -0.12(-0.45%) |
Mar 25, 2011 | 26.25 | 26.30 | 26.14 | 26.18 | 385,493 | +0.03(+0.11%) |
Mar 24, 2011 | 26.20 | 26.20 | 25.98 | 26.15 | 74,230 | +0.12(+0.45%) |
Mar 23, 2011 | 26.02 | 26.09 | 25.89 | 26.04 | 73,150 | -0.02(-0.06%) |
Mar 22, 2011 | 26.04 | 26.16 | 25.99 | 26.05 | 66,465 | +0.03(+0.10%) |
Mar 21, 2011 | 26.08 | 26.11 | 26.01 | 26.03 | 173,880 | +0.36(+1.40%) |
Mar 18, 2011 | 25.90 | 25.90 | 25.60 | 25.67 | 174,797 | +0.09(+0.34%) |
Mar 17, 2011 | 25.73 | 25.73 | 25.41 | 25.58 | 128,649 | +0.08(+0.31%) |
Mar 16, 2011 | 25.82 | 25.86 | 25.33 | 25.50 | 464,011 | -0.38(-1.47%) |
Mar 15, 2011 | 25.89 | 26.01 | 25.85 | 25.88 | 264,397 | -0.47(-1.80%) |
Mar 14, 2011 | 26.46 | 26.46 | 26.19 | 26.36 | 76,624 | -0.29(-1.09%) |
Mar 11, 2011 | 26.53 | 26.72 | 26.49 | 26.65 | 49,057 | +0.07(+0.27%) |
Mar 10, 2011 | 26.89 | 26.89 | 26.57 | 26.58 | 103,299 | -0.41(-1.51%) |
Mar 09, 2011 | 26.74 | 26.99 | 26.72 | 26.98 | 81,937 | +0.26(+0.98%) |
Mar 08, 2011 | 26.48 | 26.77 | 26.48 | 26.72 | 77,462 | +0.28(+1.05%) |
Mar 07, 2011 | 26.37 | 26.65 | 26.37 | 26.44 | 60,468 | +0.06(+0.24%) |
Mar 04, 2011 | 26.49 | 26.53 | 26.21 | 26.38 | 48,548 | -0.14(-0.52%) |
Mar 03, 2011 | 26.42 | 26.57 | 26.42 | 26.52 | 35,862 | +0.28(+1.06%) |
Mar 02, 2011 | 26.16 | 26.29 | 26.13 | 26.24 | 42,990 | +0.05(+0.18%) |
Mar 01, 2011 | 26.40 | 26.52 | 26.18 | 26.20 | 158,785 | -0.20(-0.74%) |
Feb 28, 2011 | 26.14 | 26.47 | 26.14 | 26.39 | 128,957 | +0.27(+1.02%) |
Feb 25, 2011 | 26.04 | 26.13 | 25.94 | 26.13 | 47,378 | +0.20(+0.75%) |
Feb 24, 2011 | 25.97 | 26.06 | 25.87 | 25.93 | 84,525 | -0.09(-0.36%) |
Feb 23, 2011 | 26.05 | 26.18 | 26.02 | 26.02 | 54,277 | -0.10(-0.39%) |
Feb 22, 2011 | 26.00 | 26.21 | 26.00 | 26.13 | 68,989 | -0.11(-0.40%) |
Feb 18, 2011 | 26.18 | 26.25 | 26.18 | 26.23 | 41,290 | +0.01(+0.05%) |
Feb 17, 2011 | 26.09 | 26.25 | 26.09 | 26.22 | 58,646 | +0.08(+0.30%) |
Feb 16, 2011 | 26.22 | 26.25 | 26.02 | 26.14 | 75,490 | -0.05(-0.19%) |
Feb 15, 2011 | 26.11 | 26.20 | 26.00 | 26.19 | 60,724 | +0.09(+0.34%) |
Feb 14, 2011 | 26.16 | 26.23 | 26.00 | 26.10 | 62,774 | -0.14(-0.54%) |
Feb 11, 2011 | 26.15 | 26.32 | 26.15 | 26.24 | 143,440 | -0.01(-0.05%) |
Feb 10, 2011 | 26.15 | 26.27 | 26.15 | 26.26 | 157,817 | +0.03(+0.11%) |
Feb 09, 2011 | 26.17 | 26.24 | 26.11 | 26.23 | 136,537 | -0.02(-0.09%) |
Feb 08, 2011 | 26.22 | 26.27 | 26.18 | 26.25 | 91,502 | -0.00(-0.01%) |
Feb 07, 2011 | 26.05 | 26.26 | 26.05 | 26.25 | 170,126 | +0.16(+0.60%) |
Feb 04, 2011 | 26.21 | 26.22 | 25.96 | 26.10 | 432,355 | -0.14(-0.53%) |
Feb 03, 2011 | 26.08 | 26.26 | 26.04 | 26.23 | 96,924 | +0.09(+0.34%) |
Feb 02, 2011 | 26.24 | 26.24 | 26.12 | 26.15 | 56,466 | -0.11(-0.40%) |