Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.64 | 25.70 | 25.31 | 25.32 | 32,376 | -0.27(-1.07%) |
Apr 28, 2011 | 25.56 | 25.61 | 25.28 | 25.59 | 23,177 | +0.03(+0.11%) |
Apr 27, 2011 | 25.37 | 25.62 | 25.26 | 25.56 | 24,421 | +0.15(+0.58%) |
Apr 26, 2011 | 25.60 | 25.70 | 25.36 | 25.41 | 63,307 | -0.15(-0.57%) |
Apr 25, 2011 | 25.77 | 25.79 | 25.18 | 25.56 | 36,165 | +0.05(+0.19%) |
Apr 21, 2011 | 25.56 | 26.01 | 25.45 | 25.51 | 78,482 | +0.02(+0.08%) |
Apr 20, 2011 | 25.99 | 26.29 | 25.31 | 25.49 | 88,231 | -0.11(-0.42%) |
Apr 19, 2011 | 26.73 | 26.95 | 25.55 | 25.60 | 61,262 | -1.09(-4.10%) |
Apr 18, 2011 | 26.85 | 26.85 | 26.17 | 26.69 | 163,933 | -0.54(-1.97%) |
Apr 15, 2011 | 26.58 | 27.34 | 26.48 | 27.23 | 113,213 | +0.57(+2.12%) |
Apr 14, 2011 | 25.70 | 26.75 | 25.70 | 26.66 | 99,493 | +0.71(+2.75%) |
Apr 13, 2011 | 26.19 | 26.34 | 25.70 | 25.95 | 54,932 | -0.03(-0.11%) |
Apr 12, 2011 | 25.34 | 26.61 | 25.32 | 25.98 | 103,919 | +0.55(+2.15%) |
Apr 11, 2011 | 25.11 | 25.60 | 25.11 | 25.43 | 35,301 | +0.39(+1.56%) |
Apr 08, 2011 | 25.77 | 25.77 | 24.94 | 25.04 | 26,171 | -0.49(-1.91%) |
Apr 07, 2011 | 26.11 | 26.18 | 25.48 | 25.53 | 56,439 | -0.59(-2.24%) |
Apr 06, 2011 | 26.26 | 26.57 | 26.04 | 26.12 | 97,630 | +0.05(+0.19%) |
Apr 05, 2011 | 25.68 | 26.19 | 25.48 | 26.07 | 63,530 | +0.39(+1.52%) |
Apr 04, 2011 | 25.54 | 26.07 | 25.38 | 25.68 | 64,746 | +0.24(+0.96%) |
Apr 01, 2011 | 25.22 | 25.69 | 25.09 | 25.43 | 51,382 | +0.29(+1.17%) |
Mar 31, 2011 | 25.06 | 25.28 | 24.70 | 25.14 | 66,267 | -0.02(-0.08%) |
Mar 30, 2011 | 24.82 | 25.17 | 24.72 | 25.16 | 38,128 | +0.36(+1.46%) |
Mar 29, 2011 | 24.28 | 24.85 | 24.22 | 24.80 | 43,413 | +0.49(+2.01%) |
Mar 28, 2011 | 24.43 | 24.47 | 24.27 | 24.31 | 58,891 | -0.12(-0.48%) |
Mar 25, 2011 | 24.54 | 24.91 | 24.12 | 24.43 | 125,505 | -0.06(-0.24%) |
Mar 24, 2011 | 25.53 | 25.57 | 24.46 | 24.49 | 89,000 | -0.93(-3.65%) |
Mar 23, 2011 | 25.47 | 25.57 | 25.20 | 25.41 | 36,262 | -0.17(-0.65%) |
Mar 22, 2011 | 25.51 | 25.98 | 25.25 | 25.58 | 69,158 | +0.05(+0.19%) |
Mar 21, 2011 | 25.43 | 25.53 | 25.31 | 25.53 | 85,855 | +0.86(+3.48%) |
Mar 18, 2011 | 23.99 | 24.71 | 23.68 | 24.67 | 74,330 | +0.91(+3.82%) |
Mar 17, 2011 | 24.34 | 24.36 | 23.75 | 23.76 | 69,164 | -0.13(-0.53%) |
Mar 16, 2011 | 24.28 | 24.41 | 23.87 | 23.89 | 55,034 | -0.55(-2.24%) |
Mar 15, 2011 | 24.41 | 25.41 | 24.37 | 24.44 | 64,767 | -0.98(-3.84%) |
Mar 14, 2011 | 24.95 | 25.77 | 24.91 | 25.41 | 90,475 | +0.26(+1.05%) |
Mar 11, 2011 | 24.32 | 25.38 | 24.28 | 25.15 | 74,820 | +0.65(+2.67%) |
Mar 10, 2011 | 24.87 | 25.15 | 24.00 | 24.50 | 155,831 | -0.62(-2.49%) |
Mar 09, 2011 | 24.31 | 26.02 | 23.86 | 25.12 | 305,471 | +2.31(+10.15%) |
Mar 08, 2011 | 22.03 | 23.04 | 21.90 | 22.81 | 53,979 | +0.83(+3.78%) |
Mar 07, 2011 | 22.34 | 22.36 | 21.67 | 21.98 | 39,446 | -0.29(-1.32%) |
Mar 04, 2011 | 22.20 | 22.28 | 21.84 | 22.27 | 27,342 | +0.05(+0.22%) |
Mar 03, 2011 | 21.76 | 22.22 | 21.55 | 22.22 | 139,448 | +0.68(+3.17%) |
Mar 02, 2011 | 21.39 | 21.58 | 21.11 | 21.54 | 46,695 | +0.10(+0.46%) |
Mar 01, 2011 | 21.38 | 21.68 | 21.38 | 21.44 | 64,819 | +0.11(+0.50%) |
Feb 28, 2011 | 21.69 | 21.74 | 21.25 | 21.33 | 72,899 | -0.30(-1.40%) |
Feb 25, 2011 | 21.54 | 21.74 | 21.23 | 21.64 | 79,727 | +0.19(+0.86%) |
Feb 24, 2011 | 20.77 | 21.53 | 20.68 | 21.45 | 93,635 | +0.66(+3.19%) |
Feb 23, 2011 | 21.39 | 21.48 | 20.77 | 20.79 | 46,151 | -0.63(-2.96%) |
Feb 22, 2011 | 21.48 | 21.60 | 21.05 | 21.42 | 72,458 | -0.22(-1.04%) |
Feb 18, 2011 | 21.75 | 21.87 | 21.60 | 21.65 | 41,108 | -0.09(-0.40%) |
Feb 17, 2011 | 21.60 | 21.97 | 21.60 | 21.73 | 32,858 | +0.05(+0.23%) |
Feb 16, 2011 | 21.57 | 21.73 | 21.48 | 21.68 | 23,386 | +0.13(+0.59%) |
Feb 15, 2011 | 21.46 | 21.62 | 21.40 | 21.56 | 51,840 | +0.05(+0.23%) |
Feb 14, 2011 | 21.52 | 21.59 | 21.34 | 21.51 | 38,986 | -0.02(-0.09%) |
Feb 11, 2011 | 21.30 | 21.53 | 21.30 | 21.53 | 78,802 | +0.06(+0.27%) |
Feb 10, 2011 | 21.01 | 21.66 | 21.01 | 21.47 | 91,259 | +0.29(+1.38%) |
Feb 09, 2011 | 21.29 | 21.38 | 20.94 | 21.18 | 35,442 | -0.25(-1.18%) |
Feb 08, 2011 | 21.66 | 21.66 | 21.10 | 21.43 | 21,591 | -0.21(-0.99%) |
Feb 07, 2011 | 20.95 | 21.84 | 20.85 | 21.65 | 55,248 | +0.68(+3.26%) |
Feb 04, 2011 | 21.01 | 21.01 | 20.77 | 20.96 | 41,900 | -0.23(-1.11%) |
Feb 03, 2011 | 20.89 | 21.34 | 20.82 | 21.20 | 31,308 | +0.25(+1.21%) |
Feb 02, 2011 | 21.11 | 21.13 | 20.90 | 20.94 | 27,690 | -0.22(-1.06%) |