Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.59 | 26.64 | 26.27 | 26.49 | 149,020 | +0.01(+0.03%) |
Apr 28, 2011 | 26.53 | 26.58 | 26.34 | 26.48 | 151,070 | -0.10(-0.37%) |
Apr 27, 2011 | 26.26 | 26.58 | 26.11 | 26.58 | 384,538 | +0.22(+0.85%) |
Apr 26, 2011 | 26.30 | 26.47 | 26.10 | 26.36 | 215,973 | +0.01(+0.05%) |
Apr 25, 2011 | 26.45 | 26.55 | 26.22 | 26.34 | 151,172 | -0.17(-0.62%) |
Apr 21, 2011 | 26.60 | 26.61 | 26.37 | 26.51 | 184,459 | -0.04(-0.17%) |
Apr 20, 2011 | 26.45 | 26.63 | 26.31 | 26.55 | 356,508 | +0.51(+1.96%) |
Apr 19, 2011 | 26.04 | 26.29 | 25.91 | 26.04 | 348,193 | -0.08(-0.31%) |
Apr 18, 2011 | 26.67 | 26.71 | 25.85 | 26.12 | 541,491 | -0.95(-3.50%) |
Apr 15, 2011 | 26.79 | 27.15 | 26.60 | 27.07 | 409,977 | +0.13(+0.46%) |
Apr 14, 2011 | 26.29 | 27.01 | 26.29 | 26.95 | 283,469 | +0.35(+1.31%) |
Apr 13, 2011 | 26.47 | 26.72 | 26.29 | 26.60 | 337,791 | +0.25(+0.95%) |
Apr 12, 2011 | 26.37 | 26.66 | 26.32 | 26.35 | 247,339 | -0.21(-0.81%) |
Apr 11, 2011 | 26.91 | 27.04 | 26.47 | 26.56 | 451,270 | -0.39(-1.46%) |
Apr 08, 2011 | 26.98 | 27.01 | 26.80 | 26.96 | 339,511 | +0.07(+0.27%) |
Apr 07, 2011 | 26.75 | 27.06 | 26.75 | 26.88 | 330,782 | +0.01(+0.03%) |
Apr 06, 2011 | 26.90 | 27.12 | 26.80 | 26.88 | 293,594 | +0.02(+0.07%) |
Apr 05, 2011 | 26.71 | 26.95 | 26.58 | 26.86 | 290,831 | +0.03(+0.10%) |
Apr 04, 2011 | 26.52 | 26.94 | 26.27 | 26.83 | 398,394 | +0.01(+0.03%) |
Apr 01, 2011 | 25.96 | 26.86 | 25.90 | 26.82 | 840,155 | +0.83(+3.20%) |
Mar 31, 2011 | 25.72 | 26.00 | 25.64 | 25.99 | 475,817 | +0.27(+1.04%) |
Mar 30, 2011 | 25.20 | 25.88 | 25.07 | 25.72 | 689,170 | +0.60(+2.38%) |
Mar 29, 2011 | 25.62 | 25.86 | 25.00 | 25.12 | 958,890 | -0.92(-3.53%) |
Mar 28, 2011 | 26.57 | 26.88 | 26.04 | 26.04 | 937,051 | -0.33(-1.25%) |
Mar 25, 2011 | 25.49 | 26.61 | 25.26 | 26.37 | 921,505 | +1.09(+4.31%) |
Mar 24, 2011 | 24.66 | 25.38 | 24.55 | 25.28 | 411,317 | +0.81(+3.32%) |
Mar 23, 2011 | 24.44 | 24.60 | 24.17 | 24.47 | 273,788 | -0.12(-0.47%) |
Mar 22, 2011 | 24.40 | 24.80 | 24.32 | 24.59 | 507,699 | +0.27(+1.10%) |
Mar 21, 2011 | 24.23 | 24.38 | 23.71 | 24.32 | 241,564 | +0.69(+2.91%) |
Mar 18, 2011 | 23.69 | 23.69 | 23.08 | 23.63 | 793,230 | +0.16(+0.69%) |
Mar 17, 2011 | 24.06 | 24.13 | 23.47 | 23.47 | 333,040 | -0.25(-1.05%) |
Mar 16, 2011 | 23.95 | 24.15 | 23.60 | 23.72 | 537,429 | -0.38(-1.59%) |
Mar 15, 2011 | 23.35 | 24.27 | 23.35 | 24.11 | 669,434 | +0.03(+0.11%) |
Mar 14, 2011 | 24.11 | 24.57 | 23.65 | 24.08 | 331,503 | -0.35(-1.43%) |
Mar 11, 2011 | 24.44 | 24.63 | 24.18 | 24.43 | 303,312 | +0.01(+0.04%) |
Mar 10, 2011 | 24.87 | 24.87 | 24.36 | 24.42 | 403,850 | -0.83(-3.29%) |
Mar 09, 2011 | 25.23 | 25.41 | 25.01 | 25.25 | 345,195 | -0.07(-0.28%) |
Mar 08, 2011 | 24.86 | 25.61 | 24.58 | 25.32 | 458,788 | +0.38(+1.54%) |
Mar 07, 2011 | 25.47 | 25.71 | 24.83 | 24.94 | 488,316 | -0.55(-2.14%) |
Mar 04, 2011 | 25.81 | 25.81 | 25.21 | 25.48 | 402,984 | -0.35(-1.35%) |
Mar 03, 2011 | 25.23 | 25.91 | 25.23 | 25.83 | 683,448 | +0.67(+2.66%) |
Mar 02, 2011 | 25.04 | 25.54 | 24.88 | 25.16 | 581,913 | -0.03(-0.11%) |
Mar 01, 2011 | 26.23 | 26.26 | 25.11 | 25.19 | 743,056 | -1.05(-3.99%) |
Feb 28, 2011 | 26.42 | 26.71 | 26.20 | 26.23 | 672,156 | -0.20(-0.74%) |
Feb 25, 2011 | 26.20 | 26.54 | 25.96 | 26.43 | 526,417 | +0.40(+1.54%) |
Feb 24, 2011 | 26.00 | 26.55 | 25.59 | 26.03 | 435,241 | +0.04(+0.17%) |
Feb 23, 2011 | 26.62 | 27.28 | 25.86 | 25.98 | 481,099 | -0.60(-2.25%) |
Feb 22, 2011 | 27.13 | 27.17 | 26.33 | 26.58 | 418,652 | -0.89(-3.25%) |
Feb 18, 2011 | 27.63 | 27.63 | 27.11 | 27.47 | 224,576 | +0.03(+0.10%) |
Feb 17, 2011 | 27.40 | 27.56 | 27.30 | 27.45 | 250,091 | -0.09(-0.32%) |
Feb 16, 2011 | 27.49 | 27.61 | 27.29 | 27.54 | 281,178 | +0.23(+0.85%) |
Feb 15, 2011 | 27.54 | 27.89 | 27.26 | 27.30 | 419,723 | -0.63(-2.24%) |
Feb 14, 2011 | 27.75 | 28.12 | 27.68 | 27.93 | 257,832 | +0.19(+0.68%) |
Feb 11, 2011 | 27.35 | 27.86 | 26.64 | 27.74 | 347,483 | +0.27(+0.98%) |
Feb 10, 2011 | 27.22 | 27.58 | 27.22 | 27.47 | 338,697 | +0.04(+0.16%) |
Feb 09, 2011 | 27.40 | 27.73 | 27.34 | 27.43 | 409,250 | -0.15(-0.55%) |
Feb 08, 2011 | 27.04 | 27.58 | 26.36 | 27.58 | 381,841 | +0.55(+2.05%) |
Feb 07, 2011 | 26.70 | 27.04 | 26.62 | 27.03 | 272,040 | +0.39(+1.48%) |
Feb 04, 2011 | 26.69 | 26.97 | 26.60 | 26.63 | 225,426 | -0.13(-0.47%) |
Feb 03, 2011 | 26.81 | 26.99 | 26.62 | 26.76 | 214,246 | -0.09(-0.33%) |
Feb 02, 2011 | 26.77 | 27.21 | 26.77 | 26.85 | 367,357 | -0.05(-0.20%) |