Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.97 | 23.17 | 22.74 | 23.02 | 400,862 | +0.13(+0.58%) |
Apr 28, 2011 | 23.08 | 23.18 | 22.74 | 22.89 | 244,284 | -0.27(-1.15%) |
Apr 27, 2011 | 23.01 | 23.21 | 22.88 | 23.15 | 256,815 | +0.14(+0.61%) |
Apr 26, 2011 | 23.33 | 23.56 | 22.89 | 23.01 | 319,871 | -0.22(-0.96%) |
Apr 25, 2011 | 23.16 | 23.30 | 22.98 | 23.23 | 286,387 | +0.01(+0.06%) |
Apr 21, 2011 | 23.03 | 23.40 | 22.92 | 23.22 | 192,333 | +0.26(+1.13%) |
Apr 20, 2011 | 23.09 | 23.27 | 22.85 | 22.96 | 352,001 | +0.25(+1.11%) |
Apr 19, 2011 | 22.69 | 22.95 | 22.40 | 22.71 | 635,847 | +0.18(+0.79%) |
Apr 18, 2011 | 21.97 | 22.55 | 21.95 | 22.53 | 507,813 | +0.18(+0.80%) |
Apr 15, 2011 | 22.13 | 22.40 | 21.99 | 22.35 | 303,013 | +0.23(+1.04%) |
Apr 14, 2011 | 22.05 | 22.22 | 21.76 | 22.12 | 697,002 | -0.05(-0.23%) |
Apr 13, 2011 | 22.75 | 22.84 | 22.15 | 22.17 | 684,680 | -0.39(-1.74%) |
Apr 12, 2011 | 23.38 | 23.43 | 22.36 | 22.57 | 763,703 | -1.02(-4.34%) |
Apr 11, 2011 | 24.12 | 24.18 | 23.41 | 23.59 | 377,953 | -0.52(-2.16%) |
Apr 08, 2011 | 24.83 | 25.03 | 23.97 | 24.11 | 632,655 | -0.56(-2.26%) |
Apr 07, 2011 | 24.78 | 25.01 | 24.54 | 24.67 | 337,200 | -0.10(-0.42%) |
Apr 06, 2011 | 25.17 | 25.28 | 24.69 | 24.77 | 431,238 | -0.27(-1.10%) |
Apr 05, 2011 | 24.88 | 25.43 | 24.86 | 25.05 | 414,211 | +0.16(+0.65%) |
Apr 04, 2011 | 25.15 | 25.30 | 24.79 | 24.88 | 378,765 | -0.24(-0.97%) |
Apr 01, 2011 | 24.94 | 25.43 | 24.85 | 25.13 | 483,171 | +0.43(+1.74%) |
Mar 31, 2011 | 24.35 | 24.89 | 24.35 | 24.70 | 264,152 | +0.31(+1.27%) |
Mar 30, 2011 | 24.41 | 24.49 | 24.20 | 24.39 | 271,102 | +0.07(+0.27%) |
Mar 29, 2011 | 24.11 | 24.45 | 24.00 | 24.32 | 286,670 | +0.21(+0.89%) |
Mar 28, 2011 | 23.82 | 24.25 | 23.66 | 24.11 | 346,179 | +0.38(+1.59%) |
Mar 25, 2011 | 23.98 | 24.08 | 23.68 | 23.73 | 230,709 | -0.17(-0.71%) |
Mar 24, 2011 | 23.82 | 24.04 | 23.65 | 23.90 | 297,287 | +0.21(+0.88%) |
Mar 23, 2011 | 23.68 | 23.79 | 23.15 | 23.69 | 423,040 | -0.07(-0.28%) |
Mar 22, 2011 | 24.42 | 24.53 | 23.60 | 23.76 | 380,709 | -0.66(-2.70%) |
Mar 21, 2011 | 24.58 | 24.58 | 24.38 | 24.42 | 494,270 | +1.23(+5.30%) |
Mar 18, 2011 | 23.45 | 23.45 | 23.07 | 23.19 | 803,974 | +0.12(+0.51%) |
Mar 17, 2011 | 23.51 | 24.31 | 23.02 | 23.07 | 777,837 | +0.11(+0.48%) |
Mar 16, 2011 | 23.23 | 23.40 | 22.89 | 22.96 | 597,205 | -0.28(-1.21%) |
Mar 15, 2011 | 22.97 | 23.37 | 22.94 | 23.24 | 593,108 | -0.07(-0.32%) |
Mar 14, 2011 | 23.14 | 23.68 | 22.95 | 23.31 | 579,106 | -0.12(-0.51%) |
Mar 11, 2011 | 22.40 | 23.60 | 22.37 | 23.43 | 2,020,014 | -0.36(-1.49%) |
Mar 10, 2011 | 23.60 | 23.97 | 23.58 | 23.79 | 556,033 | -0.21(-0.89%) |
Mar 09, 2011 | 23.76 | 24.16 | 23.63 | 24.00 | 289,000 | +0.19(+0.81%) |
Mar 08, 2011 | 23.55 | 24.07 | 23.25 | 23.81 | 483,953 | +0.34(+1.45%) |
Mar 07, 2011 | 24.11 | 24.30 | 23.42 | 23.47 | 531,362 | -0.61(-2.52%) |
Mar 04, 2011 | 24.39 | 24.46 | 23.89 | 24.08 | 504,494 | -0.37(-1.51%) |
Mar 03, 2011 | 24.14 | 24.45 | 24.14 | 24.45 | 276,217 | +0.52(+2.16%) |
Mar 02, 2011 | 24.00 | 24.06 | 23.53 | 23.93 | 351,980 | -0.06(-0.25%) |
Mar 01, 2011 | 24.75 | 24.90 | 23.95 | 23.99 | 600,027 | -0.61(-2.50%) |
Feb 28, 2011 | 24.22 | 24.82 | 24.22 | 24.60 | 750,435 | +0.47(+1.96%) |
Feb 25, 2011 | 23.54 | 24.27 | 23.45 | 24.13 | 868,957 | +0.69(+2.94%) |
Feb 24, 2011 | 23.32 | 23.82 | 23.02 | 23.44 | 923,633 | +0.10(+0.44%) |
Feb 23, 2011 | 24.54 | 24.54 | 22.65 | 23.34 | 1,636,196 | -1.24(-5.06%) |
Feb 22, 2011 | 26.09 | 26.09 | 24.15 | 24.58 | 1,555,149 | -2.07(-7.78%) |
Feb 18, 2011 | 26.61 | 26.67 | 26.39 | 26.65 | 251,215 | +0.10(+0.39%) |
Feb 17, 2011 | 26.35 | 26.79 | 26.16 | 26.55 | 318,745 | +0.14(+0.53%) |
Feb 16, 2011 | 26.59 | 26.67 | 26.30 | 26.41 | 281,069 | -0.07(-0.25%) |
Feb 15, 2011 | 26.63 | 26.77 | 26.42 | 26.47 | 280,250 | -0.20(-0.75%) |
Feb 14, 2011 | 26.87 | 27.04 | 26.52 | 26.67 | 416,785 | -0.21(-0.77%) |
Feb 11, 2011 | 26.65 | 26.94 | 26.62 | 26.88 | 272,587 | +0.14(+0.53%) |
Feb 10, 2011 | 26.51 | 26.91 | 26.25 | 26.74 | 411,034 | +0.08(+0.31%) |
Feb 09, 2011 | 26.93 | 27.03 | 26.56 | 26.66 | 279,611 | -0.32(-1.18%) |
Feb 08, 2011 | 26.67 | 27.04 | 26.54 | 26.98 | 257,322 | +0.30(+1.14%) |
Feb 07, 2011 | 26.41 | 26.74 | 26.34 | 26.67 | 522,955 | +0.30(+1.15%) |
Feb 04, 2011 | 26.67 | 26.71 | 26.24 | 26.37 | 589,111 | -0.27(-1.03%) |
Feb 03, 2011 | 28.44 | 28.95 | 26.22 | 26.64 | 1,602,702 | -0.75(-2.73%) |
Feb 02, 2011 | 27.87 | 28.28 | 27.30 | 27.39 | 624,529 | -0.52(-1.86%) |