Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.63 | 27.74 | 27.56 | 27.74 | 65,267 | +0.09(+0.33%) |
Apr 28, 2011 | 27.39 | 27.68 | 27.39 | 27.65 | 61,402 | +0.22(+0.78%) |
Apr 27, 2011 | 27.31 | 27.48 | 27.24 | 27.43 | 342,415 | +0.23(+0.84%) |
Apr 26, 2011 | 27.11 | 27.24 | 27.11 | 27.20 | 52,082 | +0.24(+0.89%) |
Apr 25, 2011 | 26.96 | 27.02 | 26.89 | 26.96 | 34,799 | +0.01(+0.05%) |
Apr 21, 2011 | 27.00 | 27.00 | 26.87 | 26.95 | 42,742 | +0.07(+0.25%) |
Apr 20, 2011 | 26.84 | 26.94 | 26.75 | 26.88 | 43,152 | +0.34(+1.28%) |
Apr 19, 2011 | 26.61 | 26.61 | 26.49 | 26.54 | 34,163 | -0.01(-0.03%) |
Apr 18, 2011 | 26.68 | 26.68 | 26.43 | 26.55 | 94,215 | -0.25(-0.93%) |
Apr 15, 2011 | 26.56 | 26.87 | 26.56 | 26.80 | 49,413 | +0.27(+1.03%) |
Apr 14, 2011 | 26.29 | 26.56 | 26.24 | 26.53 | 49,642 | +0.12(+0.45%) |
Apr 13, 2011 | 26.52 | 26.56 | 26.40 | 26.41 | 35,408 | +0.08(+0.32%) |
Apr 12, 2011 | 26.36 | 26.48 | 26.23 | 26.33 | 59,889 | -0.13(-0.48%) |
Apr 11, 2011 | 26.82 | 26.82 | 26.41 | 26.45 | 189,510 | -0.34(-1.28%) |
Apr 08, 2011 | 27.01 | 27.01 | 26.69 | 26.80 | 39,986 | -0.06(-0.24%) |
Apr 07, 2011 | 27.00 | 27.00 | 26.79 | 26.86 | 43,652 | -0.13(-0.47%) |
Apr 06, 2011 | 26.93 | 27.01 | 26.87 | 26.99 | 24,584 | +0.18(+0.69%) |
Apr 05, 2011 | 26.82 | 26.93 | 26.80 | 26.80 | 44,196 | -0.07(-0.28%) |
Apr 04, 2011 | 26.98 | 26.98 | 26.83 | 26.88 | 42,727 | -0.01(-0.05%) |
Apr 01, 2011 | 26.85 | 26.93 | 26.81 | 26.89 | 83,710 | +0.20(+0.73%) |
Mar 31, 2011 | 26.70 | 26.77 | 26.64 | 26.70 | 30,146 | -0.04(-0.16%) |
Mar 30, 2011 | 26.53 | 26.82 | 26.52 | 26.74 | 68,334 | +0.31(+1.18%) |
Mar 29, 2011 | 26.20 | 26.45 | 26.16 | 26.43 | 46,749 | +0.24(+0.90%) |
Mar 28, 2011 | 26.29 | 26.46 | 26.19 | 26.19 | 131,122 | -0.12(-0.45%) |
Mar 25, 2011 | 26.38 | 26.43 | 26.27 | 26.31 | 383,623 | +0.03(+0.11%) |
Mar 24, 2011 | 26.33 | 26.33 | 26.11 | 26.28 | 73,870 | +0.12(+0.45%) |
Mar 23, 2011 | 26.14 | 26.21 | 26.01 | 26.16 | 72,796 | -0.02(-0.06%) |
Mar 22, 2011 | 26.17 | 26.28 | 26.11 | 26.18 | 66,143 | +0.03(+0.10%) |
Mar 21, 2011 | 26.21 | 26.23 | 26.13 | 26.15 | 173,037 | +0.36(+1.40%) |
Mar 18, 2011 | 26.03 | 26.03 | 25.72 | 25.79 | 173,949 | +0.09(+0.34%) |
Mar 17, 2011 | 25.86 | 25.86 | 25.53 | 25.71 | 128,025 | +0.08(+0.31%) |
Mar 16, 2011 | 25.94 | 25.98 | 25.45 | 25.63 | 461,760 | -0.38(-1.47%) |
Mar 15, 2011 | 26.01 | 26.14 | 25.97 | 26.01 | 263,114 | -0.48(-1.80%) |
Mar 14, 2011 | 26.59 | 26.59 | 26.32 | 26.49 | 76,252 | -0.29(-1.10%) |
Mar 11, 2011 | 26.66 | 26.85 | 26.62 | 26.78 | 48,819 | +0.07(+0.27%) |
Mar 10, 2011 | 27.02 | 27.02 | 26.70 | 26.71 | 102,797 | -0.41(-1.51%) |
Mar 09, 2011 | 26.87 | 27.13 | 26.85 | 27.12 | 81,540 | +0.26(+0.98%) |
Mar 08, 2011 | 26.61 | 26.90 | 26.61 | 26.85 | 77,087 | +0.28(+1.05%) |
Mar 07, 2011 | 26.50 | 26.78 | 26.50 | 26.57 | 60,174 | +0.06(+0.24%) |
Mar 04, 2011 | 26.62 | 26.66 | 26.34 | 26.51 | 48,312 | -0.14(-0.52%) |
Mar 03, 2011 | 26.55 | 26.70 | 26.55 | 26.65 | 35,688 | +0.28(+1.06%) |
Mar 02, 2011 | 26.29 | 26.42 | 26.26 | 26.37 | 42,782 | +0.05(+0.18%) |
Mar 01, 2011 | 26.53 | 26.65 | 26.30 | 26.32 | 158,015 | -0.20(-0.74%) |
Feb 28, 2011 | 26.27 | 26.60 | 26.27 | 26.52 | 128,331 | +0.27(+1.02%) |
Feb 25, 2011 | 26.16 | 26.25 | 26.07 | 26.25 | 47,148 | +0.20(+0.75%) |
Feb 24, 2011 | 26.10 | 26.18 | 25.99 | 26.06 | 84,115 | -0.09(-0.36%) |
Feb 23, 2011 | 26.18 | 26.31 | 26.14 | 26.15 | 54,014 | -0.10(-0.39%) |
Feb 22, 2011 | 26.13 | 26.34 | 26.13 | 26.25 | 68,654 | -0.11(-0.40%) |
Feb 18, 2011 | 26.31 | 26.38 | 26.31 | 26.36 | 41,089 | +0.01(+0.05%) |
Feb 17, 2011 | 26.21 | 26.38 | 26.21 | 26.35 | 58,362 | +0.08(+0.30%) |
Feb 16, 2011 | 26.35 | 26.38 | 26.15 | 26.27 | 75,124 | -0.05(-0.19%) |
Feb 15, 2011 | 26.24 | 26.33 | 26.13 | 26.32 | 60,429 | +0.09(+0.34%) |
Feb 14, 2011 | 26.28 | 26.35 | 26.12 | 26.23 | 62,470 | -0.14(-0.54%) |
Feb 11, 2011 | 26.28 | 26.45 | 26.27 | 26.37 | 142,744 | -0.01(-0.05%) |
Feb 10, 2011 | 26.28 | 26.39 | 26.28 | 26.38 | 157,052 | +0.03(+0.11%) |
Feb 09, 2011 | 26.30 | 26.37 | 26.23 | 26.35 | 135,875 | -0.02(-0.09%) |
Feb 08, 2011 | 26.34 | 26.40 | 26.31 | 26.38 | 91,058 | -0.00(-0.01%) |
Feb 07, 2011 | 26.18 | 26.38 | 26.18 | 26.38 | 169,301 | +0.16(+0.60%) |
Feb 04, 2011 | 26.33 | 26.35 | 26.08 | 26.22 | 430,258 | -0.14(-0.53%) |
Feb 03, 2011 | 26.21 | 26.39 | 26.16 | 26.36 | 96,454 | +0.09(+0.34%) |
Feb 02, 2011 | 26.37 | 26.37 | 26.25 | 26.27 | 56,192 | -0.11(-0.40%) |