Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.34 | 26.34 | 26.22 | 26.29 | 15,029 | +0.01(+0.02%) |
Apr 28, 2011 | 26.11 | 26.29 | 26.11 | 26.28 | 44,245 | +0.12(+0.48%) |
Apr 27, 2011 | 25.97 | 26.18 | 25.97 | 26.16 | 25,078 | +0.20(+0.77%) |
Apr 26, 2011 | 25.77 | 25.99 | 25.72 | 25.96 | 66,835 | +0.27(+1.06%) |
Apr 25, 2011 | 25.63 | 25.70 | 25.56 | 25.68 | 28,984 | +0.04(+0.15%) |
Apr 21, 2011 | 25.65 | 25.67 | 25.58 | 25.65 | 51,602 | +0.00(+0.00%) |
Apr 20, 2011 | 25.62 | 25.67 | 25.60 | 25.65 | 21,204 | +0.31(+1.24%) |
Apr 19, 2011 | 25.30 | 25.33 | 25.23 | 25.33 | 82,073 | +0.06(+0.24%) |
Apr 18, 2011 | 25.40 | 25.40 | 25.18 | 25.27 | 47,023 | -0.28(-1.08%) |
Apr 15, 2011 | 25.40 | 25.56 | 25.39 | 25.55 | 14,283 | +0.23(+0.89%) |
Apr 14, 2011 | 25.13 | 25.34 | 25.08 | 25.32 | 15,927 | +0.14(+0.54%) |
Apr 13, 2011 | 25.28 | 25.29 | 25.13 | 25.18 | 65,091 | -0.02(-0.10%) |
Apr 12, 2011 | 25.29 | 25.32 | 25.17 | 25.21 | 94,987 | -0.17(-0.66%) |
Apr 11, 2011 | 25.43 | 25.52 | 25.35 | 25.38 | 19,598 | -0.03(-0.12%) |
Apr 08, 2011 | 25.44 | 25.45 | 25.32 | 25.41 | 95,920 | -0.01(-0.02%) |
Apr 07, 2011 | 25.40 | 25.41 | 25.25 | 25.41 | 34,191 | -0.08(-0.32%) |
Apr 06, 2011 | 25.47 | 25.50 | 25.42 | 25.50 | 100,349 | +0.11(+0.42%) |
Apr 05, 2011 | 25.35 | 25.46 | 25.35 | 25.39 | 98,571 | +0.04(+0.17%) |
Apr 04, 2011 | 25.34 | 25.38 | 25.31 | 25.35 | 90,131 | +0.08(+0.32%) |
Apr 01, 2011 | 25.38 | 25.38 | 25.24 | 25.27 | 109,913 | +0.00(+0.01%) |
Mar 31, 2011 | 25.30 | 25.34 | 25.26 | 25.26 | 32,699 | -0.04(-0.16%) |
Mar 30, 2011 | 25.17 | 25.33 | 25.17 | 25.30 | 11,579 | +0.26(+1.02%) |
Mar 29, 2011 | 24.87 | 25.05 | 24.80 | 25.05 | 10,863 | +0.13(+0.52%) |
Mar 28, 2011 | 24.88 | 25.01 | 24.88 | 24.92 | 40,712 | +0.02(+0.10%) |
Mar 25, 2011 | 24.83 | 24.97 | 24.81 | 24.89 | 46,120 | +0.12(+0.50%) |
Mar 24, 2011 | 24.77 | 24.84 | 24.68 | 24.77 | 30,053 | +0.11(+0.45%) |
Mar 23, 2011 | 24.53 | 24.65 | 24.48 | 24.65 | 26,572 | +0.03(+0.13%) |
Mar 22, 2011 | 24.64 | 24.69 | 24.58 | 24.62 | 22,316 | +0.01(+0.06%) |
Mar 21, 2011 | 24.68 | 24.68 | 24.59 | 24.61 | 23,159 | +0.29(+1.18%) |
Mar 18, 2011 | 24.42 | 24.42 | 24.27 | 24.32 | 58,539 | +0.15(+0.61%) |
Mar 17, 2011 | 24.18 | 24.22 | 24.03 | 24.17 | 48,172 | +0.27(+1.11%) |
Mar 16, 2011 | 24.17 | 24.23 | 23.79 | 23.91 | 62,492 | -0.38(-1.58%) |
Mar 15, 2011 | 24.23 | 24.37 | 24.19 | 24.29 | 75,641 | -0.25(-1.03%) |
Mar 14, 2011 | 24.55 | 24.59 | 24.43 | 24.55 | 49,517 | -0.16(-0.66%) |
Mar 11, 2011 | 24.51 | 24.73 | 24.48 | 24.71 | 50,844 | +0.09(+0.39%) |
Mar 10, 2011 | 24.70 | 24.73 | 24.59 | 24.61 | 55,190 | -0.32(-1.26%) |
Mar 09, 2011 | 24.85 | 24.95 | 24.83 | 24.93 | 46,096 | +0.02(+0.10%) |
Mar 08, 2011 | 24.67 | 24.94 | 24.67 | 24.90 | 40,473 | +0.28(+1.15%) |
Mar 07, 2011 | 24.74 | 24.87 | 24.60 | 24.62 | 73,094 | -0.14(-0.55%) |
Mar 04, 2011 | 24.90 | 24.93 | 24.63 | 24.76 | 47,688 | -0.10(-0.42%) |
Mar 03, 2011 | 24.78 | 24.93 | 24.78 | 24.86 | 69,625 | +0.25(+1.03%) |
Mar 02, 2011 | 24.59 | 24.69 | 24.51 | 24.61 | 30,524 | +0.00(+0.00%) |
Mar 01, 2011 | 24.98 | 24.98 | 24.61 | 24.61 | 67,537 | -0.28(-1.12%) |
Feb 28, 2011 | 24.70 | 24.89 | 24.67 | 24.89 | 29,964 | +0.27(+1.08%) |
Feb 25, 2011 | 24.46 | 24.62 | 24.45 | 24.62 | 59,360 | +0.22(+0.89%) |
Feb 24, 2011 | 24.48 | 24.48 | 24.30 | 24.40 | 89,291 | -0.05(-0.20%) |
Feb 23, 2011 | 24.56 | 24.60 | 24.34 | 24.45 | 23,607 | -0.09(-0.38%) |
Feb 22, 2011 | 24.53 | 24.74 | 24.51 | 24.55 | 47,197 | -0.19(-0.75%) |
Feb 18, 2011 | 24.74 | 24.77 | 24.69 | 24.73 | 83,032 | +0.01(+0.03%) |
Feb 17, 2011 | 24.53 | 24.76 | 24.53 | 24.72 | 70,601 | +0.13(+0.52%) |
Feb 16, 2011 | 24.58 | 24.60 | 24.51 | 24.59 | 68,589 | +0.11(+0.43%) |
Feb 15, 2011 | 24.48 | 24.53 | 24.43 | 24.49 | 73,994 | -0.06(-0.23%) |
Feb 14, 2011 | 24.55 | 24.56 | 24.42 | 24.55 | 30,922 | +0.02(+0.08%) |
Feb 11, 2011 | 24.35 | 24.57 | 24.32 | 24.53 | 31,958 | +0.09(+0.35%) |
Feb 10, 2011 | 24.37 | 24.47 | 24.28 | 24.44 | 59,892 | +0.04(+0.16%) |
Feb 09, 2011 | 24.43 | 24.44 | 24.34 | 24.40 | 57,809 | -0.08(-0.31%) |
Feb 08, 2011 | 24.51 | 24.51 | 24.38 | 24.48 | 44,921 | +0.07(+0.28%) |
Feb 07, 2011 | 24.34 | 24.43 | 24.34 | 24.41 | 59,466 | +0.08(+0.33%) |
Feb 04, 2011 | 24.35 | 24.35 | 24.24 | 24.33 | 16,862 | -0.02(-0.08%) |
Feb 03, 2011 | 24.23 | 24.36 | 24.16 | 24.35 | 54,070 | +0.12(+0.48%) |
Feb 02, 2011 | 24.20 | 24.27 | 24.20 | 24.23 | 70,335 | -0.02(-0.10%) |