Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.15 | 27.36 | 27.15 | 27.33 | 960 | -0.16(-0.58%) |
Apr 28, 2011 | 27.38 | 27.51 | 27.38 | 27.49 | 1,350 | +0.27(+0.99%) |
Apr 27, 2011 | 27.09 | 27.22 | 27.09 | 27.22 | 1,944 | +0.17(+0.61%) |
Apr 26, 2011 | 27.08 | 27.08 | 27.05 | 27.05 | 556 | +0.28(+1.06%) |
Apr 25, 2011 | 26.66 | 26.81 | 26.64 | 26.77 | 36,292 | -0.03(-0.11%) |
Apr 21, 2011 | 26.67 | 26.80 | 26.67 | 26.80 | 9,366 | +0.21(+0.79%) |
Apr 20, 2011 | 28.75 | 28.75 | 26.59 | 26.59 | 1,885 | +0.21(+0.80%) |
Apr 19, 2011 | 26.34 | 26.40 | 26.28 | 26.38 | 1,835 | +0.24(+0.92%) |
Apr 18, 2011 | 26.13 | 26.17 | 26.07 | 26.14 | 11,411 | -0.28(-1.06%) |
Apr 15, 2011 | 26.39 | 26.42 | 26.34 | 26.42 | 1,786 | +0.27(+1.03%) |
Apr 14, 2011 | 26.06 | 26.15 | 26.05 | 26.15 | 2,007 | +0.30(+1.16%) |
Apr 13, 2011 | 25.85 | 25.85 | 25.80 | 25.85 | 4,000 | -0.11(-0.43%) |
Apr 12, 2011 | 26.03 | 26.04 | 25.96 | 25.96 | 700 | -0.05(-0.19%) |
Apr 11, 2011 | 26.01 | 26.01 | 26.01 | 26.01 | 380 | +0.13(+0.50%) |
Apr 08, 2011 | 26.01 | 26.08 | 25.88 | 25.88 | 1,531 | -0.26(-0.99%) |
Apr 07, 2011 | 26.18 | 26.18 | 26.14 | 26.14 | 1,545 | -0.30(-1.15%) |
Apr 06, 2011 | 26.39 | 26.44 | 26.38 | 26.44 | 1,629 | +0.12(+0.47%) |
Apr 05, 2011 | 26.28 | 26.41 | 26.27 | 26.32 | 10,682 | +0.09(+0.34%) |
Apr 04, 2011 | 26.25 | 26.25 | 26.23 | 26.23 | 250 | +0.16(+0.61%) |
Apr 01, 2011 | 26.19 | 26.19 | 26.04 | 26.07 | 950 | -0.01(-0.04%) |
Mar 31, 2011 | 26.08 | 26.08 | 26.08 | 26.08 | 400 | +0.11(+0.42%) |
Mar 30, 2011 | 25.82 | 26.02 | 25.82 | 25.97 | 7,642 | +0.63(+2.49%) |
Mar 29, 2011 | 25.34 | 25.34 | 25.34 | 25.34 | 2,000 | -0.21(-0.82%) |
Mar 28, 2011 | 26.15 | 26.15 | 25.55 | 25.55 | 2,700 | -0.06(-0.23%) |
Mar 25, 2011 | 25.41 | 25.67 | 25.41 | 25.61 | 3,833 | +0.32(+1.27%) |
Mar 23, 2011 | 25.29 | 25.29 | 25.29 | 25.29 | 0 | -0.09(-0.35%) |
Mar 22, 2011 | 25.38 | 25.38 | 25.38 | 25.38 | 200 | -0.23(-0.90%) |
Mar 21, 2011 | 25.59 | 25.61 | 25.59 | 25.61 | 1,620 | +0.43(+1.71%) |
Mar 18, 2011 | 24.92 | 25.18 | 24.92 | 25.18 | 1,170 | +0.07(+0.28%) |
Mar 17, 2011 | 25.13 | 25.13 | 25.11 | 25.11 | 2,000 | +0.24(+0.97%) |
Mar 16, 2011 | 25.27 | 25.27 | 24.87 | 24.87 | 3,100 | -0.45(-1.78%) |
Mar 15, 2011 | 25.26 | 25.43 | 25.26 | 25.32 | 7,450 | -0.37(-1.44%) |
Mar 14, 2011 | 25.65 | 25.69 | 25.58 | 25.69 | 6,006 | -0.01(-0.04%) |
Mar 11, 2011 | 26.04 | 26.04 | 25.70 | 25.70 | 1,500 | -0.02(-0.08%) |
Mar 10, 2011 | 25.70 | 25.72 | 25.70 | 25.72 | 1,250 | -0.39(-1.49%) |
Mar 09, 2011 | 26.10 | 26.11 | 26.10 | 26.11 | 495 | -0.11(-0.42%) |
Mar 08, 2011 | 26.00 | 26.27 | 26.00 | 26.22 | 3,167 | +0.43(+1.66%) |
Mar 07, 2011 | 25.73 | 25.86 | 25.68 | 25.79 | 4,224 | +0.03(+0.12%) |
Mar 04, 2011 | 25.85 | 25.87 | 25.76 | 25.76 | 3,386 | -0.33(-1.26%) |
Mar 03, 2011 | 26.07 | 26.12 | 26.07 | 26.09 | 2,610 | +0.17(+0.66%) |
Mar 02, 2011 | 25.83 | 25.92 | 25.82 | 25.92 | 891 | -0.29(-1.11%) |
Mar 01, 2011 | 26.67 | 26.67 | 26.21 | 26.21 | 3,908 | -0.53(-1.98%) |
Feb 28, 2011 | 26.52 | 26.74 | 26.52 | 26.74 | 3,055 | +0.56(+2.14%) |
Feb 25, 2011 | 25.92 | 26.18 | 25.88 | 26.18 | 16,700 | +0.41(+1.60%) |
Feb 24, 2011 | 25.97 | 25.97 | 25.60 | 25.77 | 23,077 | -0.07(-0.26%) |
Feb 23, 2011 | 26.06 | 26.06 | 25.84 | 25.84 | 4,500 | -0.22(-0.86%) |
Feb 22, 2011 | 26.43 | 26.43 | 26.06 | 26.06 | 2,564 | -0.36(-1.37%) |
Feb 18, 2011 | 26.44 | 26.48 | 26.42 | 26.42 | 1,880 | +0.01(+0.04%) |
Feb 17, 2011 | 26.33 | 26.44 | 26.33 | 26.41 | 2,950 | +0.26(+0.99%) |
Feb 16, 2011 | 26.18 | 26.32 | 26.15 | 26.15 | 3,375 | +0.03(+0.11%) |
Feb 15, 2011 | 26.16 | 26.21 | 26.12 | 26.12 | 2,655 | -0.19(-0.72%) |
Feb 14, 2011 | 26.30 | 26.34 | 26.24 | 26.31 | 4,552 | +0.04(+0.15%) |
Feb 11, 2011 | 26.07 | 26.30 | 26.07 | 26.27 | 3,700 | +0.16(+0.61%) |
Feb 10, 2011 | 26.11 | 26.11 | 26.11 | 26.11 | 180 | +0.09(+0.35%) |
Feb 09, 2011 | 26.29 | 26.29 | 26.02 | 26.02 | 12,290 | -0.10(-0.38%) |
Feb 08, 2011 | 25.96 | 26.12 | 25.96 | 26.12 | 1,676 | +0.16(+0.62%) |
Feb 07, 2011 | 25.92 | 25.96 | 25.92 | 25.96 | 1,559 | +0.21(+0.82%) |
Feb 04, 2011 | 25.68 | 25.78 | 25.64 | 25.75 | 3,218 | -0.05(-0.21%) |
Feb 03, 2011 | 25.80 | 25.80 | 25.80 | 25.80 | 500 | -0.07(-0.25%) |
Feb 02, 2011 | 25.93 | 25.94 | 25.87 | 25.87 | 1,693 | -0.11(-0.42%) |