Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.12 | 25.96 | 24.97 | 25.95 | 468,090 | +0.89(+3.55%) |
Apr 28, 2011 | 24.37 | 25.09 | 24.27 | 25.06 | 504,246 | +0.59(+2.41%) |
Apr 27, 2011 | 23.94 | 25.17 | 23.48 | 24.47 | 946,800 | +0.64(+2.69%) |
Apr 26, 2011 | 23.80 | 24.06 | 23.35 | 23.83 | 358,456 | +0.07(+0.29%) |
Apr 25, 2011 | 24.03 | 24.04 | 23.39 | 23.76 | 321,260 | -0.30(-1.25%) |
Apr 21, 2011 | 24.17 | 24.17 | 23.75 | 24.06 | 201,234 | +0.03(+0.12%) |
Apr 20, 2011 | 22.99 | 24.22 | 22.97 | 24.03 | 652,022 | +0.22(+0.92%) |
Apr 19, 2011 | 23.85 | 24.23 | 23.66 | 23.81 | 235,370 | +0.01(+0.04%) |
Apr 18, 2011 | 23.56 | 24.01 | 23.52 | 23.80 | 317,051 | -0.13(-0.54%) |
Apr 15, 2011 | 23.07 | 24.10 | 22.74 | 23.93 | 1,491,162 | +1.53(+6.83%) |
Apr 14, 2011 | 23.00 | 23.00 | 22.16 | 22.40 | 744,977 | -0.77(-3.32%) |
Apr 13, 2011 | 23.51 | 23.52 | 22.90 | 23.17 | 502,771 | -0.20(-0.86%) |
Apr 12, 2011 | 23.77 | 23.88 | 23.35 | 23.37 | 394,503 | -0.53(-2.22%) |
Apr 11, 2011 | 24.24 | 24.40 | 23.70 | 23.90 | 186,812 | -0.38(-1.57%) |
Apr 08, 2011 | 24.74 | 24.74 | 24.20 | 24.28 | 141,400 | -0.43(-1.74%) |
Apr 07, 2011 | 24.82 | 25.12 | 24.68 | 24.71 | 139,014 | -0.05(-0.20%) |
Apr 06, 2011 | 24.48 | 24.84 | 24.41 | 24.76 | 182,105 | +0.41(+1.68%) |
Apr 05, 2011 | 24.27 | 24.75 | 24.21 | 24.35 | 237,237 | -0.03(-0.12%) |
Apr 04, 2011 | 24.80 | 24.80 | 24.04 | 24.38 | 155,494 | -0.31(-1.26%) |
Apr 01, 2011 | 25.11 | 25.15 | 24.39 | 24.69 | 161,737 | -0.30(-1.20%) |
Mar 31, 2011 | 24.99 | 25.14 | 24.55 | 24.99 | 208,343 | -0.01(-0.04%) |
Mar 30, 2011 | 25.00 | 25.07 | 24.78 | 25.00 | 188,303 | +0.10(+0.40%) |
Mar 29, 2011 | 24.76 | 25.28 | 24.65 | 24.90 | 167,318 | +0.12(+0.48%) |
Mar 28, 2011 | 24.91 | 25.00 | 24.40 | 24.78 | 234,455 | -0.11(-0.44%) |
Mar 25, 2011 | 24.50 | 25.00 | 24.29 | 24.89 | 183,777 | +0.35(+1.43%) |
Mar 24, 2011 | 24.99 | 25.00 | 24.29 | 24.54 | 228,006 | -0.26(-1.05%) |
Mar 23, 2011 | 23.69 | 24.91 | 23.53 | 24.80 | 453,854 | +1.01(+4.25%) |
Mar 22, 2011 | 23.75 | 24.39 | 23.52 | 23.79 | 368,038 | +0.10(+0.42%) |
Mar 21, 2011 | 23.69 | 23.71 | 23.41 | 23.69 | 333,031 | +0.06(+0.25%) |
Mar 18, 2011 | 24.07 | 24.36 | 23.46 | 23.63 | 1,963,837 | -0.25(-1.05%) |
Mar 17, 2011 | 24.87 | 24.87 | 23.59 | 23.88 | 413,748 | -0.63(-2.57%) |
Mar 16, 2011 | 24.41 | 25.09 | 24.14 | 24.51 | 590,282 | -0.01(-0.04%) |
Mar 15, 2011 | 23.63 | 24.57 | 23.61 | 24.52 | 482,758 | +0.27(+1.11%) |
Mar 14, 2011 | 23.06 | 24.36 | 22.27 | 24.25 | 449,181 | +0.86(+3.68%) |
Mar 11, 2011 | 23.42 | 23.56 | 23.05 | 23.39 | 305,952 | -0.03(-0.13%) |
Mar 10, 2011 | 23.12 | 23.54 | 22.82 | 23.42 | 356,493 | -0.01(-0.04%) |
Mar 09, 2011 | 23.40 | 23.67 | 23.24 | 23.43 | 187,059 | -0.06(-0.26%) |
Mar 08, 2011 | 22.75 | 23.53 | 22.60 | 23.49 | 349,699 | +0.73(+3.21%) |
Mar 07, 2011 | 23.64 | 23.71 | 22.65 | 22.76 | 421,923 | -0.80(-3.40%) |
Mar 04, 2011 | 23.52 | 23.88 | 23.27 | 23.56 | 219,777 | +0.07(+0.30%) |
Mar 03, 2011 | 23.12 | 23.49 | 23.04 | 23.49 | 337,122 | +0.52(+2.26%) |
Mar 02, 2011 | 22.76 | 23.19 | 22.59 | 22.97 | 289,235 | +0.16(+0.70%) |
Mar 01, 2011 | 23.51 | 23.86 | 22.79 | 22.81 | 457,024 | -0.47(-2.02%) |
Feb 28, 2011 | 23.75 | 24.07 | 23.20 | 23.28 | 489,959 | -0.49(-2.06%) |
Feb 25, 2011 | 23.96 | 24.18 | 23.52 | 23.77 | 432,452 | -0.18(-0.75%) |
Feb 24, 2011 | 24.43 | 24.44 | 23.78 | 23.95 | 880,458 | -0.49(-2.00%) |
Feb 23, 2011 | 25.93 | 25.93 | 24.25 | 24.44 | 1,630,162 | -2.90(-10.61%) |
Feb 22, 2011 | 28.43 | 28.75 | 27.26 | 27.34 | 354,339 | -1.32(-4.61%) |
Feb 18, 2011 | 28.75 | 28.82 | 28.52 | 28.66 | 153,633 | -0.07(-0.24%) |
Feb 17, 2011 | 28.04 | 28.96 | 28.02 | 28.73 | 183,735 | +0.59(+2.10%) |
Feb 16, 2011 | 28.19 | 28.40 | 28.01 | 28.14 | 145,624 | -0.01(-0.04%) |
Feb 15, 2011 | 28.21 | 28.51 | 28.14 | 28.15 | 128,230 | -0.13(-0.46%) |
Feb 14, 2011 | 28.42 | 28.51 | 28.20 | 28.28 | 62,334 | -0.04(-0.14%) |
Feb 11, 2011 | 27.68 | 28.35 | 27.62 | 28.32 | 124,906 | +0.57(+2.05%) |
Feb 10, 2011 | 27.92 | 28.18 | 27.65 | 27.75 | 143,970 | -0.26(-0.93%) |
Feb 09, 2011 | 27.76 | 28.07 | 27.61 | 28.01 | 175,187 | +0.12(+0.43%) |
Feb 08, 2011 | 27.84 | 27.95 | 27.56 | 27.89 | 165,791 | -0.02(-0.07%) |
Feb 07, 2011 | 27.74 | 28.11 | 27.73 | 27.91 | 131,993 | +0.26(+0.94%) |
Feb 04, 2011 | 27.70 | 27.97 | 27.45 | 27.65 | 92,662 | -0.09(-0.32%) |
Feb 03, 2011 | 27.42 | 27.77 | 27.14 | 27.74 | 250,161 | +0.24(+0.87%) |
Feb 02, 2011 | 28.53 | 28.53 | 27.39 | 27.50 | 208,421 | -1.08(-3.78%) |