Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.50 | 23.70 | 22.56 | 23.60 | 616,149 | -0.31(-1.28%) |
Apr 28, 2011 | 25.31 | 25.31 | 22.96 | 23.90 | 1,128,236 | -1.56(-6.12%) |
Apr 27, 2011 | 25.51 | 25.67 | 25.30 | 25.46 | 361,160 | -0.02(-0.08%) |
Apr 26, 2011 | 25.44 | 25.57 | 25.30 | 25.48 | 575,815 | +0.15(+0.58%) |
Apr 25, 2011 | 25.21 | 25.45 | 25.04 | 25.34 | 98,180 | +0.27(+1.06%) |
Apr 21, 2011 | 25.96 | 25.96 | 24.86 | 25.07 | 140,350 | -0.64(-2.50%) |
Apr 20, 2011 | 25.90 | 26.30 | 25.53 | 25.71 | 193,678 | +0.36(+1.40%) |
Apr 19, 2011 | 24.60 | 25.40 | 24.58 | 25.36 | 351,891 | +0.94(+3.84%) |
Apr 18, 2011 | 23.96 | 24.46 | 23.90 | 24.42 | 182,809 | +0.02(+0.08%) |
Apr 15, 2011 | 24.18 | 24.57 | 24.06 | 24.40 | 177,549 | +0.20(+0.82%) |
Apr 14, 2011 | 23.86 | 24.31 | 23.86 | 24.20 | 244,584 | +0.01(+0.04%) |
Apr 13, 2011 | 24.38 | 24.43 | 23.70 | 24.19 | 136,056 | -0.01(-0.04%) |
Apr 12, 2011 | 24.03 | 24.43 | 23.78 | 24.20 | 265,520 | -0.10(-0.41%) |
Apr 11, 2011 | 24.26 | 24.40 | 24.12 | 24.30 | 152,654 | +0.10(+0.41%) |
Apr 08, 2011 | 24.86 | 24.89 | 24.08 | 24.20 | 206,248 | -0.42(-1.72%) |
Apr 07, 2011 | 24.36 | 24.95 | 24.36 | 24.62 | 175,300 | +0.34(+1.38%) |
Apr 06, 2011 | 24.42 | 24.60 | 23.85 | 24.29 | 266,191 | +0.01(+0.04%) |
Apr 05, 2011 | 23.93 | 24.56 | 23.52 | 24.28 | 242,901 | +0.05(+0.20%) |
Apr 04, 2011 | 24.03 | 24.30 | 23.70 | 24.23 | 358,269 | +0.24(+0.99%) |
Apr 01, 2011 | 24.09 | 24.28 | 23.88 | 23.99 | 180,479 | +0.18(+0.75%) |
Mar 31, 2011 | 23.94 | 24.01 | 23.52 | 23.82 | 240,266 | -0.16(-0.66%) |
Mar 30, 2011 | 23.94 | 24.17 | 23.70 | 23.97 | 224,697 | +0.02(+0.08%) |
Mar 29, 2011 | 24.00 | 24.40 | 23.46 | 23.95 | 330,546 | +0.08(+0.33%) |
Mar 28, 2011 | 23.84 | 24.16 | 23.57 | 23.87 | 290,394 | +0.19(+0.79%) |
Mar 25, 2011 | 23.78 | 23.90 | 23.59 | 23.69 | 283,556 | +0.09(+0.38%) |
Mar 24, 2011 | 23.99 | 24.10 | 23.56 | 23.60 | 221,877 | -0.30(-1.24%) |
Mar 23, 2011 | 24.22 | 24.22 | 23.49 | 23.89 | 307,910 | -0.12(-0.49%) |
Mar 22, 2011 | 24.67 | 24.82 | 23.89 | 24.01 | 144,432 | -0.70(-2.84%) |
Mar 21, 2011 | 24.35 | 24.81 | 24.32 | 24.71 | 416,621 | +1.08(+4.55%) |
Mar 18, 2011 | 23.66 | 23.80 | 23.37 | 23.64 | 475,903 | +0.45(+1.96%) |
Mar 17, 2011 | 23.27 | 23.35 | 23.00 | 23.18 | 579,568 | +0.36(+1.56%) |
Mar 16, 2011 | 23.49 | 23.49 | 22.73 | 22.83 | 520,182 | -0.83(-3.50%) |
Mar 15, 2011 | 23.33 | 23.82 | 23.21 | 23.66 | 416,344 | +0.38(+1.61%) |
Mar 14, 2011 | 23.90 | 24.27 | 22.94 | 23.28 | 715,538 | -0.90(-3.71%) |
Mar 11, 2011 | 24.35 | 24.45 | 24.08 | 24.18 | 244,587 | -0.13(-0.53%) |
Mar 10, 2011 | 24.60 | 24.72 | 24.22 | 24.31 | 330,121 | -0.77(-3.07%) |
Mar 09, 2011 | 25.38 | 25.38 | 24.78 | 25.08 | 336,062 | -0.26(-1.01%) |
Mar 08, 2011 | 24.33 | 25.64 | 24.24 | 25.34 | 611,927 | +1.08(+4.43%) |
Mar 07, 2011 | 24.94 | 25.24 | 24.02 | 24.26 | 550,483 | -0.57(-2.31%) |
Mar 04, 2011 | 25.15 | 25.24 | 24.40 | 24.83 | 260,641 | -0.23(-0.91%) |
Mar 03, 2011 | 24.93 | 25.28 | 24.59 | 25.06 | 481,876 | +0.57(+2.34%) |
Mar 02, 2011 | 24.45 | 24.89 | 24.17 | 24.49 | 387,393 | +0.11(+0.45%) |
Mar 01, 2011 | 25.61 | 25.74 | 24.11 | 24.38 | 443,250 | -1.10(-4.30%) |
Feb 28, 2011 | 25.74 | 25.92 | 25.00 | 25.47 | 252,243 | -0.01(-0.04%) |
Feb 25, 2011 | 25.08 | 25.53 | 24.83 | 25.48 | 192,719 | +0.52(+2.10%) |
Feb 24, 2011 | 24.73 | 25.13 | 24.28 | 24.96 | 664,802 | +0.21(+0.84%) |
Feb 23, 2011 | 25.11 | 25.58 | 24.13 | 24.75 | 347,048 | -0.36(-1.42%) |
Feb 22, 2011 | 25.76 | 26.23 | 25.07 | 25.11 | 622,316 | -1.88(-6.95%) |
Feb 18, 2011 | 26.68 | 27.06 | 26.49 | 26.98 | 337,654 | +0.48(+1.82%) |
Feb 17, 2011 | 26.15 | 26.65 | 26.01 | 26.50 | 371,859 | +0.34(+1.28%) |
Feb 16, 2011 | 25.78 | 26.42 | 25.74 | 26.16 | 306,256 | +0.54(+2.12%) |
Feb 15, 2011 | 25.41 | 25.97 | 25.41 | 25.62 | 351,116 | -0.02(-0.08%) |
Feb 14, 2011 | 25.48 | 25.70 | 25.11 | 25.64 | 409,651 | -0.24(-0.92%) |
Feb 11, 2011 | 24.60 | 26.12 | 24.38 | 25.88 | 1,337,716 | +1.04(+4.17%) |
Feb 10, 2011 | 25.02 | 25.36 | 24.62 | 24.84 | 419,225 | -0.47(-1.87%) |
Feb 09, 2011 | 24.24 | 25.38 | 24.22 | 25.32 | 626,763 | +0.86(+3.51%) |
Feb 08, 2011 | 23.32 | 24.52 | 23.05 | 24.46 | 433,625 | +1.07(+4.56%) |
Feb 07, 2011 | 22.80 | 23.77 | 22.73 | 23.39 | 215,753 | +0.56(+2.46%) |
Feb 04, 2011 | 23.04 | 23.19 | 22.40 | 22.83 | 500,022 | -0.17(-0.73%) |
Feb 03, 2011 | 23.18 | 23.18 | 22.20 | 23.00 | 456,082 | +0.03(+0.13%) |
Feb 02, 2011 | 22.93 | 23.11 | 22.59 | 22.97 | 288,477 | +0.01(+0.04%) |