Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.19 | 26.87 | 26.08 | 26.66 | 331,792 | +0.51(+1.95%) |
Apr 28, 2011 | 25.64 | 26.18 | 25.64 | 26.15 | 121,758 | +0.51(+1.99%) |
Apr 27, 2011 | 25.53 | 25.73 | 25.31 | 25.64 | 134,882 | +0.14(+0.55%) |
Apr 26, 2011 | 25.22 | 25.60 | 25.16 | 25.50 | 390,678 | +0.34(+1.35%) |
Apr 25, 2011 | 25.70 | 25.75 | 25.07 | 25.16 | 266,459 | -0.80(-3.08%) |
Apr 21, 2011 | 25.89 | 25.98 | 25.65 | 25.96 | 181,847 | +0.34(+1.33%) |
Apr 20, 2011 | 25.66 | 25.95 | 25.50 | 25.62 | 273,882 | +0.48(+1.91%) |
Apr 19, 2011 | 25.04 | 25.30 | 24.88 | 25.14 | 225,058 | +0.14(+0.56%) |
Apr 18, 2011 | 25.16 | 25.16 | 24.66 | 25.00 | 166,957 | -0.54(-2.11%) |
Apr 15, 2011 | 24.93 | 25.67 | 24.85 | 25.54 | 197,369 | +0.59(+2.36%) |
Apr 14, 2011 | 24.99 | 25.11 | 24.69 | 24.95 | 133,633 | -0.19(-0.76%) |
Apr 13, 2011 | 25.55 | 25.87 | 25.00 | 25.14 | 223,786 | -0.17(-0.67%) |
Apr 12, 2011 | 25.26 | 25.48 | 25.08 | 25.31 | 263,970 | -0.12(-0.47%) |
Apr 11, 2011 | 25.67 | 25.75 | 25.20 | 25.43 | 203,502 | -0.21(-0.82%) |
Apr 08, 2011 | 25.57 | 25.82 | 25.50 | 25.64 | 348,671 | +0.27(+1.06%) |
Apr 07, 2011 | 25.00 | 25.79 | 24.99 | 25.37 | 326,061 | +0.40(+1.60%) |
Apr 06, 2011 | 24.81 | 24.97 | 24.75 | 24.97 | 139,933 | +0.34(+1.38%) |
Apr 05, 2011 | 24.48 | 24.75 | 24.44 | 24.63 | 243,277 | +0.07(+0.29%) |
Apr 04, 2011 | 24.84 | 24.84 | 24.02 | 24.56 | 150,518 | -0.14(-0.57%) |
Apr 01, 2011 | 24.59 | 24.77 | 24.39 | 24.70 | 161,701 | +0.34(+1.40%) |
Mar 31, 2011 | 24.29 | 24.42 | 24.21 | 24.36 | 112,877 | +0.04(+0.16%) |
Mar 30, 2011 | 24.26 | 24.65 | 24.19 | 24.32 | 232,120 | +0.23(+0.95%) |
Mar 29, 2011 | 23.65 | 24.31 | 23.65 | 24.09 | 243,336 | +0.45(+1.90%) |
Mar 28, 2011 | 23.62 | 24.01 | 23.53 | 23.64 | 132,398 | +0.12(+0.51%) |
Mar 25, 2011 | 23.85 | 24.22 | 23.48 | 23.52 | 173,050 | -0.20(-0.84%) |
Mar 24, 2011 | 23.77 | 23.89 | 23.43 | 23.72 | 90,286 | +0.16(+0.68%) |
Mar 23, 2011 | 23.63 | 23.73 | 23.20 | 23.56 | 90,457 | -0.07(-0.30%) |
Mar 22, 2011 | 24.02 | 24.04 | 23.62 | 23.63 | 79,070 | -0.30(-1.25%) |
Mar 21, 2011 | 23.86 | 23.98 | 23.79 | 23.93 | 145,801 | +0.77(+3.32%) |
Mar 18, 2011 | 22.75 | 23.16 | 22.75 | 23.16 | 256,885 | +0.63(+2.80%) |
Mar 17, 2011 | 22.90 | 23.03 | 22.42 | 22.53 | 339,382 | +0.05(+0.22%) |
Mar 16, 2011 | 22.97 | 23.20 | 22.44 | 22.48 | 365,397 | -0.68(-2.94%) |
Mar 15, 2011 | 23.02 | 23.32 | 22.98 | 23.16 | 272,981 | -0.45(-1.91%) |
Mar 14, 2011 | 23.87 | 24.19 | 23.29 | 23.61 | 125,444 | -0.45(-1.87%) |
Mar 11, 2011 | 23.64 | 24.18 | 23.32 | 24.06 | 143,824 | +0.32(+1.35%) |
Mar 10, 2011 | 24.32 | 24.32 | 23.58 | 23.74 | 170,256 | -0.87(-3.54%) |
Mar 09, 2011 | 24.46 | 24.69 | 24.26 | 24.61 | 87,752 | +0.12(+0.49%) |
Mar 08, 2011 | 23.81 | 24.84 | 23.76 | 24.49 | 224,317 | +0.69(+2.90%) |
Mar 07, 2011 | 24.67 | 24.71 | 23.64 | 23.80 | 316,013 | -0.67(-2.74%) |
Mar 04, 2011 | 24.89 | 24.89 | 24.25 | 24.47 | 213,028 | -0.42(-1.69%) |
Mar 03, 2011 | 23.83 | 25.00 | 23.83 | 24.89 | 238,743 | +1.32(+5.60%) |
Mar 02, 2011 | 23.26 | 23.75 | 23.00 | 23.57 | 178,820 | +0.34(+1.46%) |
Mar 01, 2011 | 23.97 | 23.97 | 23.18 | 23.23 | 506,230 | -0.59(-2.48%) |
Feb 28, 2011 | 23.57 | 23.90 | 23.50 | 23.82 | 254,304 | +0.39(+1.66%) |
Feb 25, 2011 | 24.07 | 24.07 | 23.00 | 23.43 | 319,685 | -0.33(-1.39%) |
Feb 24, 2011 | 23.60 | 23.84 | 23.03 | 23.76 | 311,852 | +0.18(+0.76%) |
Feb 23, 2011 | 23.98 | 24.11 | 23.54 | 23.58 | 256,478 | -0.45(-1.87%) |
Feb 22, 2011 | 24.81 | 24.93 | 23.85 | 24.03 | 193,535 | -1.13(-4.49%) |
Feb 18, 2011 | 25.08 | 25.28 | 24.87 | 25.16 | 115,549 | +0.09(+0.36%) |
Feb 17, 2011 | 24.91 | 25.26 | 24.83 | 25.07 | 118,878 | +0.07(+0.28%) |
Feb 16, 2011 | 24.68 | 25.14 | 24.68 | 25.00 | 136,006 | +0.45(+1.83%) |
Feb 15, 2011 | 24.95 | 24.95 | 24.46 | 24.55 | 134,177 | -0.40(-1.60%) |
Feb 14, 2011 | 24.55 | 25.10 | 24.55 | 24.95 | 166,883 | +0.40(+1.63%) |
Feb 11, 2011 | 24.13 | 24.55 | 24.13 | 24.55 | 103,066 | +0.38(+1.57%) |
Feb 10, 2011 | 23.93 | 24.24 | 23.93 | 24.17 | 210,526 | +0.11(+0.46%) |
Feb 09, 2011 | 23.92 | 24.12 | 23.75 | 24.06 | 193,139 | +0.12(+0.50%) |
Feb 08, 2011 | 23.74 | 23.94 | 23.51 | 23.94 | 120,397 | +0.24(+1.01%) |
Feb 07, 2011 | 23.26 | 23.74 | 23.16 | 23.70 | 148,235 | +0.44(+1.89%) |
Feb 04, 2011 | 23.42 | 23.52 | 23.15 | 23.26 | 122,004 | -0.09(-0.39%) |
Feb 03, 2011 | 23.42 | 23.50 | 23.21 | 23.35 | 182,674 | -0.05(-0.21%) |
Feb 02, 2011 | 23.18 | 23.48 | 23.06 | 23.40 | 216,813 | +0.17(+0.73%) |