Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.09 | 27.33 | 27.06 | 27.15 | 196,715 | +0.04(+0.13%) |
Apr 28, 2011 | 27.04 | 27.14 | 26.98 | 27.11 | 314,164 | +0.06(+0.21%) |
Apr 27, 2011 | 26.81 | 27.08 | 26.62 | 27.06 | 319,197 | +0.40(+1.49%) |
Apr 26, 2011 | 26.63 | 26.71 | 26.51 | 26.66 | 245,304 | +0.18(+0.67%) |
Apr 25, 2011 | 26.44 | 26.57 | 26.30 | 26.48 | 165,522 | +0.01(+0.05%) |
Apr 21, 2011 | 26.39 | 26.50 | 26.34 | 26.46 | 205,152 | +0.15(+0.57%) |
Apr 20, 2011 | 26.22 | 26.33 | 26.15 | 26.32 | 190,109 | +0.66(+2.58%) |
Apr 19, 2011 | 25.55 | 25.67 | 25.50 | 25.65 | 96,351 | +0.18(+0.70%) |
Apr 18, 2011 | 25.55 | 25.57 | 25.18 | 25.48 | 224,694 | -0.47(-1.80%) |
Apr 15, 2011 | 25.92 | 26.01 | 25.82 | 25.94 | 76,673 | -0.11(-0.42%) |
Apr 14, 2011 | 25.85 | 26.07 | 25.76 | 26.05 | 110,636 | +0.09(+0.33%) |
Apr 13, 2011 | 26.07 | 26.15 | 25.86 | 25.97 | 98,718 | +0.13(+0.50%) |
Apr 12, 2011 | 25.98 | 25.98 | 25.73 | 25.84 | 134,593 | -0.23(-0.87%) |
Apr 11, 2011 | 26.27 | 26.30 | 26.00 | 26.07 | 101,296 | -0.14(-0.54%) |
Apr 08, 2011 | 26.30 | 26.32 | 26.08 | 26.21 | 368,081 | +0.23(+0.88%) |
Apr 07, 2011 | 26.01 | 26.09 | 25.86 | 25.98 | 57,006 | -0.12(-0.44%) |
Apr 06, 2011 | 25.94 | 26.09 | 25.92 | 26.09 | 75,488 | +0.28(+1.10%) |
Apr 05, 2011 | 25.60 | 25.87 | 25.60 | 25.81 | 131,667 | +0.04(+0.16%) |
Apr 04, 2011 | 25.71 | 25.86 | 25.67 | 25.77 | 160,474 | +0.05(+0.20%) |
Apr 01, 2011 | 25.53 | 25.79 | 25.45 | 25.72 | 143,889 | +0.24(+0.95%) |
Mar 31, 2011 | 25.43 | 25.55 | 25.37 | 25.48 | 151,830 | -0.04(-0.17%) |
Mar 30, 2011 | 25.40 | 25.55 | 25.33 | 25.52 | 134,682 | +0.23(+0.90%) |
Mar 29, 2011 | 25.07 | 25.30 | 24.98 | 25.29 | 92,679 | +0.26(+1.02%) |
Mar 28, 2011 | 25.06 | 25.18 | 25.01 | 25.03 | 275,903 | +0.04(+0.17%) |
Mar 25, 2011 | 25.09 | 25.18 | 24.98 | 24.99 | 144,290 | -0.17(-0.68%) |
Mar 24, 2011 | 25.01 | 25.19 | 24.93 | 25.16 | 311,114 | +0.30(+1.19%) |
Mar 23, 2011 | 24.68 | 24.92 | 24.60 | 24.87 | 209,324 | +0.08(+0.31%) |
Mar 22, 2011 | 24.82 | 24.89 | 24.67 | 24.79 | 325,192 | -0.08(-0.31%) |
Mar 21, 2011 | 24.75 | 24.89 | 24.75 | 24.87 | 182,708 | +0.50(+2.06%) |
Mar 18, 2011 | 24.36 | 24.40 | 24.20 | 24.36 | 271,131 | +0.42(+1.77%) |
Mar 17, 2011 | 23.91 | 24.02 | 23.80 | 23.94 | 252,482 | +0.63(+2.70%) |
Mar 16, 2011 | 23.85 | 24.00 | 23.11 | 23.31 | 260,704 | -0.71(-2.97%) |
Mar 15, 2011 | 23.82 | 24.10 | 23.79 | 24.03 | 442,224 | -0.45(-1.85%) |
Mar 14, 2011 | 24.38 | 24.49 | 24.27 | 24.48 | 101,937 | -0.22(-0.88%) |
Mar 11, 2011 | 24.43 | 24.73 | 24.38 | 24.70 | 121,472 | +0.19(+0.78%) |
Mar 10, 2011 | 24.72 | 24.72 | 24.46 | 24.51 | 287,296 | -0.59(-2.36%) |
Mar 09, 2011 | 25.11 | 25.15 | 24.99 | 25.10 | 87,535 | -0.01(-0.06%) |
Mar 08, 2011 | 24.99 | 25.18 | 24.87 | 25.11 | 122,594 | +0.23(+0.91%) |
Mar 07, 2011 | 25.26 | 25.28 | 24.82 | 24.89 | 512,314 | -0.21(-0.84%) |
Mar 04, 2011 | 25.19 | 25.23 | 24.92 | 25.10 | 187,436 | -0.12(-0.48%) |
Mar 03, 2011 | 25.14 | 25.23 | 25.03 | 25.22 | 135,411 | +0.23(+0.94%) |
Mar 02, 2011 | 24.87 | 25.09 | 24.87 | 24.99 | 386,488 | +0.22(+0.88%) |
Mar 01, 2011 | 25.24 | 25.24 | 24.75 | 24.77 | 271,949 | -0.47(-1.88%) |
Feb 28, 2011 | 25.25 | 25.34 | 25.10 | 25.24 | 339,409 | +0.14(+0.56%) |
Feb 25, 2011 | 24.98 | 25.11 | 24.92 | 25.10 | 375,458 | +0.35(+1.40%) |
Feb 24, 2011 | 24.79 | 24.84 | 24.55 | 24.75 | 829,697 | +0.07(+0.29%) |
Feb 23, 2011 | 24.75 | 24.80 | 24.49 | 24.68 | 134,338 | +0.09(+0.37%) |
Feb 22, 2011 | 24.82 | 24.94 | 24.50 | 24.59 | 314,513 | -0.75(-2.96%) |
Feb 18, 2011 | 25.26 | 25.38 | 25.21 | 25.34 | 119,468 | +0.09(+0.36%) |
Feb 17, 2011 | 25.05 | 25.27 | 25.04 | 25.25 | 80,292 | +0.18(+0.70%) |
Feb 16, 2011 | 24.87 | 25.08 | 24.87 | 25.07 | 144,407 | +0.25(+1.00%) |
Feb 15, 2011 | 24.94 | 24.94 | 24.77 | 24.82 | 157,019 | -0.13(-0.54%) |
Feb 14, 2011 | 24.83 | 24.97 | 24.78 | 24.96 | 141,115 | +0.04(+0.17%) |
Feb 11, 2011 | 24.69 | 24.93 | 24.65 | 24.92 | 176,412 | -0.01(-0.03%) |
Feb 10, 2011 | 24.82 | 24.99 | 24.73 | 24.92 | 166,028 | -0.20(-0.79%) |
Feb 09, 2011 | 25.07 | 25.17 | 24.99 | 25.12 | 274,306 | -0.01(-0.03%) |
Feb 08, 2011 | 24.97 | 25.14 | 24.89 | 25.13 | 213,438 | +0.06(+0.23%) |
Feb 07, 2011 | 24.97 | 25.10 | 24.97 | 25.07 | 302,671 | +0.10(+0.40%) |
Feb 04, 2011 | 24.95 | 24.98 | 24.76 | 24.97 | 230,939 | +0.05(+0.20%) |
Feb 03, 2011 | 24.84 | 24.96 | 24.66 | 24.92 | 312,532 | -0.01(-0.03%) |
Feb 02, 2011 | 24.94 | 25.00 | 24.86 | 24.93 | 310,407 | -0.14(-0.56%) |