Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.86 | 25.91 | 25.36 | 25.84 | 2,017,179 | +0.08(+0.30%) |
Apr 28, 2011 | 25.33 | 25.91 | 25.32 | 25.76 | 1,832,730 | +0.39(+1.52%) |
Apr 27, 2011 | 25.29 | 25.41 | 24.93 | 25.37 | 1,697,725 | +0.15(+0.60%) |
Apr 26, 2011 | 24.89 | 25.25 | 24.70 | 25.22 | 1,680,186 | +0.36(+1.46%) |
Apr 25, 2011 | 24.85 | 25.04 | 24.76 | 24.86 | 1,318,728 | +0.10(+0.42%) |
Apr 21, 2011 | 24.65 | 24.78 | 24.45 | 24.76 | 1,844,631 | +0.13(+0.52%) |
Apr 20, 2011 | 24.82 | 24.82 | 24.38 | 24.63 | 1,969,220 | +0.19(+0.78%) |
Apr 19, 2011 | 24.19 | 24.62 | 24.19 | 24.44 | 1,741,763 | +0.28(+1.17%) |
Apr 18, 2011 | 24.05 | 24.23 | 23.91 | 24.15 | 1,727,497 | -0.24(-1.00%) |
Apr 15, 2011 | 24.08 | 24.41 | 23.99 | 24.40 | 1,779,846 | +0.36(+1.51%) |
Apr 14, 2011 | 23.36 | 24.07 | 23.26 | 24.04 | 2,134,879 | +0.49(+2.10%) |
Apr 13, 2011 | 23.60 | 23.68 | 23.43 | 23.54 | 1,599,390 | +0.09(+0.38%) |
Apr 12, 2011 | 23.19 | 23.52 | 23.19 | 23.45 | 2,368,590 | +0.15(+0.63%) |
Apr 11, 2011 | 23.31 | 23.63 | 23.15 | 23.31 | 1,474,134 | -0.01(-0.04%) |
Apr 08, 2011 | 23.66 | 23.73 | 23.19 | 23.32 | 1,465,772 | -0.16(-0.67%) |
Apr 07, 2011 | 23.84 | 23.87 | 23.35 | 23.47 | 1,924,043 | -0.46(-1.92%) |
Apr 06, 2011 | 24.10 | 24.11 | 23.74 | 23.93 | 1,055,471 | -0.01(-0.06%) |
Apr 05, 2011 | 23.75 | 24.16 | 23.65 | 23.95 | 1,441,945 | +0.23(+0.99%) |
Apr 04, 2011 | 24.04 | 24.17 | 23.57 | 23.71 | 2,027,841 | -0.31(-1.28%) |
Apr 01, 2011 | 24.33 | 24.56 | 23.86 | 24.02 | 1,667,094 | -0.21(-0.85%) |
Mar 31, 2011 | 23.84 | 24.23 | 23.83 | 24.23 | 2,031,629 | +0.31(+1.31%) |
Mar 30, 2011 | 23.92 | 23.93 | 23.88 | 23.91 | 1,656,119 | +0.56(+2.41%) |
Mar 29, 2011 | 23.30 | 23.48 | 22.90 | 23.35 | 1,560,129 | +0.01(+0.04%) |
Mar 28, 2011 | 23.54 | 23.56 | 23.29 | 23.34 | 1,064,467 | -0.14(-0.60%) |
Mar 25, 2011 | 23.29 | 23.74 | 23.06 | 23.48 | 1,178,108 | +0.25(+1.10%) |
Mar 24, 2011 | 23.12 | 23.29 | 22.72 | 23.23 | 1,581,935 | +0.21(+0.91%) |
Mar 23, 2011 | 23.40 | 23.41 | 22.87 | 23.02 | 2,448,677 | -0.41(-1.73%) |
Mar 22, 2011 | 23.89 | 23.93 | 23.34 | 23.43 | 959,303 | -0.46(-1.93%) |
Mar 21, 2011 | 23.88 | 23.99 | 23.84 | 23.88 | 1,473,224 | +0.47(+2.01%) |
Mar 18, 2011 | 23.14 | 23.64 | 22.92 | 23.42 | 3,041,008 | +0.50(+2.20%) |
Mar 17, 2011 | 23.14 | 23.31 | 22.75 | 22.91 | 1,774,854 | +0.20(+0.86%) |
Mar 16, 2011 | 22.93 | 22.94 | 22.51 | 22.72 | 2,902,012 | -0.47(-2.05%) |
Mar 15, 2011 | 23.03 | 23.43 | 23.03 | 23.19 | 1,910,431 | +0.08(+0.34%) |
Mar 14, 2011 | 23.41 | 23.48 | 23.06 | 23.11 | 1,514,357 | -0.48(-2.05%) |
Mar 11, 2011 | 23.02 | 23.64 | 22.98 | 23.60 | 1,147,338 | +0.43(+1.84%) |
Mar 10, 2011 | 23.04 | 23.34 | 22.91 | 23.17 | 1,693,965 | -0.21(-0.88%) |
Mar 09, 2011 | 23.47 | 23.61 | 23.21 | 23.38 | 2,300,755 | -0.09(-0.40%) |
Mar 08, 2011 | 23.40 | 23.62 | 23.01 | 23.47 | 3,794,726 | +0.18(+0.78%) |
Mar 07, 2011 | 23.82 | 23.88 | 23.11 | 23.29 | 3,248,888 | -0.37(-1.55%) |
Mar 04, 2011 | 24.11 | 24.25 | 23.56 | 23.66 | 2,091,137 | -0.49(-2.05%) |
Mar 03, 2011 | 23.97 | 24.34 | 23.95 | 24.15 | 1,796,467 | +0.40(+1.67%) |
Mar 02, 2011 | 23.82 | 24.00 | 23.44 | 23.75 | 1,801,512 | -0.08(-0.35%) |
Mar 01, 2011 | 24.77 | 24.85 | 23.77 | 23.84 | 2,584,013 | -0.93(-3.77%) |
Feb 28, 2011 | 23.98 | 24.84 | 23.95 | 24.77 | 3,132,075 | +0.99(+4.15%) |
Feb 25, 2011 | 23.21 | 23.79 | 23.09 | 23.78 | 2,122,678 | +0.76(+3.31%) |
Feb 24, 2011 | 23.37 | 23.41 | 22.72 | 23.02 | 2,158,590 | -0.34(-1.44%) |
Feb 23, 2011 | 23.76 | 23.85 | 23.20 | 23.36 | 2,198,664 | -0.38(-1.61%) |
Feb 22, 2011 | 23.86 | 24.15 | 23.64 | 23.74 | 1,371,963 | -0.36(-1.50%) |
Feb 18, 2011 | 24.28 | 24.33 | 23.98 | 24.10 | 1,220,184 | -0.12(-0.48%) |
Feb 17, 2011 | 24.19 | 24.38 | 24.02 | 24.22 | 871,679 | +0.12(+0.49%) |
Feb 16, 2011 | 24.09 | 24.35 | 23.92 | 24.10 | 1,318,007 | +0.13(+0.55%) |
Feb 15, 2011 | 23.66 | 24.10 | 23.60 | 23.97 | 1,195,904 | +0.11(+0.45%) |
Feb 14, 2011 | 23.95 | 23.97 | 23.62 | 23.86 | 992,606 | -0.04(-0.18%) |
Feb 11, 2011 | 23.54 | 23.94 | 23.44 | 23.91 | 1,585,451 | +0.28(+1.17%) |
Feb 10, 2011 | 23.45 | 23.77 | 23.41 | 23.63 | 2,206,533 | +0.02(+0.10%) |
Feb 09, 2011 | 23.49 | 23.72 | 23.37 | 23.61 | 2,070,948 | +0.01(+0.04%) |
Feb 08, 2011 | 23.53 | 23.96 | 23.53 | 23.60 | 2,028,191 | -0.03(-0.12%) |
Feb 07, 2011 | 23.49 | 23.82 | 23.39 | 23.63 | 1,890,742 | +0.19(+0.83%) |
Feb 04, 2011 | 23.76 | 23.76 | 23.34 | 23.43 | 1,176,760 | -0.26(-1.08%) |
Feb 03, 2011 | 23.36 | 23.76 | 23.26 | 23.69 | 1,537,269 | +0.37(+1.60%) |
Feb 02, 2011 | 23.38 | 23.57 | 23.25 | 23.32 | 2,344,624 | -0.19(-0.80%) |