Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.01 | 24.04 | 23.87 | 23.96 | 39,546 | -0.06(-0.23%) |
Apr 28, 2011 | 23.98 | 24.02 | 23.90 | 24.02 | 62,711 | -0.01(-0.03%) |
Apr 27, 2011 | 24.06 | 24.06 | 23.86 | 24.02 | 39,180 | +0.02(+0.10%) |
Apr 26, 2011 | 23.91 | 24.05 | 23.82 | 24.00 | 427,160 | +0.12(+0.50%) |
Apr 25, 2011 | 23.94 | 23.94 | 23.84 | 23.88 | 34,392 | -0.18(-0.73%) |
Apr 21, 2011 | 23.97 | 24.10 | 23.97 | 24.06 | 68,599 | +0.34(+1.45%) |
Apr 20, 2011 | 23.70 | 23.74 | 23.58 | 23.71 | 56,685 | +0.35(+1.51%) |
Apr 19, 2011 | 23.66 | 23.66 | 23.34 | 23.36 | 894,882 | -0.20(-0.85%) |
Apr 18, 2011 | 23.66 | 23.66 | 23.40 | 23.56 | 96,761 | -0.38(-1.57%) |
Apr 15, 2011 | 23.78 | 23.98 | 23.72 | 23.94 | 82,322 | +0.24(+1.01%) |
Apr 14, 2011 | 23.60 | 23.70 | 23.53 | 23.70 | 50,844 | -0.06(-0.24%) |
Apr 13, 2011 | 23.99 | 24.03 | 23.64 | 23.75 | 1,465,065 | -0.12(-0.50%) |
Apr 12, 2011 | 23.92 | 24.00 | 23.84 | 23.87 | 36,833 | -0.17(-0.70%) |
Apr 11, 2011 | 24.18 | 24.28 | 24.00 | 24.04 | 14,601 | -0.13(-0.53%) |
Apr 08, 2011 | 24.46 | 24.46 | 24.10 | 24.17 | 30,844 | -0.22(-0.89%) |
Apr 07, 2011 | 24.53 | 24.59 | 24.38 | 24.38 | 43,662 | -0.09(-0.36%) |
Apr 06, 2011 | 24.25 | 24.50 | 24.25 | 24.47 | 35,058 | +0.27(+1.12%) |
Apr 05, 2011 | 24.22 | 24.25 | 24.10 | 24.20 | 180,142 | -0.02(-0.10%) |
Apr 04, 2011 | 24.45 | 24.45 | 24.22 | 24.22 | 73,266 | -0.17(-0.69%) |
Apr 01, 2011 | 24.08 | 24.45 | 24.08 | 24.39 | 107,099 | +0.50(+2.11%) |
Mar 31, 2011 | 23.80 | 23.90 | 23.78 | 23.89 | 106,119 | -0.02(-0.07%) |
Mar 30, 2011 | 23.75 | 23.90 | 23.75 | 23.90 | 44,014 | +0.21(+0.88%) |
Mar 29, 2011 | 23.61 | 23.70 | 23.53 | 23.70 | 80,368 | +0.02(+0.10%) |
Mar 28, 2011 | 23.77 | 23.87 | 23.66 | 23.67 | 145,404 | -0.08(-0.34%) |
Mar 25, 2011 | 23.78 | 23.81 | 23.66 | 23.75 | 51,732 | -0.02(-0.09%) |
Mar 24, 2011 | 23.71 | 23.79 | 23.60 | 23.77 | 228,790 | +0.15(+0.64%) |
Mar 23, 2011 | 23.42 | 23.71 | 23.36 | 23.62 | 261,454 | +0.04(+0.17%) |
Mar 22, 2011 | 23.64 | 23.72 | 23.58 | 23.58 | 26,666 | -0.05(-0.20%) |
Mar 21, 2011 | 23.56 | 23.64 | 23.52 | 23.63 | 76,277 | +0.42(+1.79%) |
Mar 18, 2011 | 23.26 | 23.30 | 23.18 | 23.21 | 94,803 | +0.22(+0.97%) |
Mar 17, 2011 | 23.17 | 23.17 | 22.88 | 22.99 | 341,645 | +0.15(+0.66%) |
Mar 16, 2011 | 23.24 | 23.32 | 22.75 | 22.84 | 117,133 | -0.42(-1.82%) |
Mar 15, 2011 | 23.15 | 23.37 | 23.10 | 23.26 | 983,843 | -0.38(-1.59%) |
Mar 14, 2011 | 23.60 | 23.67 | 23.36 | 23.64 | 143,981 | -0.15(-0.64%) |
Mar 11, 2011 | 23.64 | 23.84 | 23.60 | 23.79 | 291,688 | +0.02(+0.07%) |
Mar 10, 2011 | 24.00 | 24.00 | 23.72 | 23.77 | 220,392 | -0.50(-2.07%) |
Mar 09, 2011 | 24.47 | 24.47 | 24.16 | 24.27 | 25,005 | -0.17(-0.69%) |
Mar 08, 2011 | 24.27 | 24.53 | 24.27 | 24.44 | 171,688 | +0.20(+0.82%) |
Mar 07, 2011 | 24.42 | 24.52 | 24.12 | 24.24 | 57,804 | -0.14(-0.56%) |
Mar 04, 2011 | 24.62 | 24.62 | 24.22 | 24.38 | 54,465 | -0.29(-1.17%) |
Mar 03, 2011 | 24.42 | 24.72 | 24.42 | 24.67 | 41,724 | +0.48(+1.98%) |
Mar 02, 2011 | 24.14 | 24.37 | 24.09 | 24.19 | 55,611 | -0.02(-0.07%) |
Mar 01, 2011 | 24.61 | 24.67 | 24.20 | 24.20 | 45,052 | -0.40(-1.62%) |
Feb 28, 2011 | 24.66 | 24.70 | 24.46 | 24.60 | 79,207 | +0.02(+0.10%) |
Feb 25, 2011 | 24.31 | 24.58 | 24.31 | 24.58 | 115,656 | +0.36(+1.48%) |
Feb 24, 2011 | 24.00 | 24.25 | 23.93 | 24.22 | 97,110 | +0.00(+0.00%) |
Feb 23, 2011 | 24.41 | 24.45 | 24.05 | 24.22 | 117,854 | -0.17(-0.69%) |
Feb 22, 2011 | 24.91 | 24.93 | 24.35 | 24.39 | 78,582 | -0.83(-3.30%) |
Feb 18, 2011 | 25.19 | 25.29 | 25.14 | 25.22 | 78,711 | +0.02(+0.06%) |
Feb 17, 2011 | 25.20 | 25.23 | 24.99 | 25.20 | 242,149 | +0.02(+0.06%) |
Feb 16, 2011 | 25.20 | 25.25 | 25.05 | 25.19 | 2,810,055 | +0.11(+0.45%) |
Feb 15, 2011 | 25.07 | 25.20 | 25.02 | 25.07 | 432,053 | -0.09(-0.35%) |
Feb 14, 2011 | 25.03 | 25.19 | 24.85 | 25.16 | 1,318,096 | +0.22(+0.87%) |
Feb 11, 2011 | 24.66 | 24.95 | 24.59 | 24.95 | 42,853 | +0.30(+1.23%) |
Feb 10, 2011 | 24.44 | 24.69 | 24.44 | 24.64 | 38,956 | +0.06(+0.23%) |
Feb 09, 2011 | 24.23 | 24.72 | 24.23 | 24.59 | 112,194 | +0.27(+1.12%) |
Feb 08, 2011 | 24.21 | 24.33 | 24.17 | 24.32 | 282,430 | +0.01(+0.03%) |
Feb 07, 2011 | 23.99 | 24.33 | 23.96 | 24.31 | 2,514,816 | +0.37(+1.54%) |
Feb 04, 2011 | 23.83 | 23.94 | 23.76 | 23.94 | 35,677 | +0.06(+0.27%) |
Feb 03, 2011 | 23.71 | 23.91 | 23.63 | 23.88 | 48,588 | -0.33(-1.35%) |
Feb 02, 2011 | 24.27 | 24.30 | 24.20 | 24.20 | 32,005 | -0.02(-0.10%) |