Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.53 | 24.06 | 23.53 | 24.06 | 2,080,066 | +0.58(+2.46%) |
Apr 28, 2011 | 23.51 | 23.51 | 23.31 | 23.48 | 987,388 | -0.04(-0.17%) |
Apr 27, 2011 | 23.67 | 23.96 | 23.47 | 23.52 | 1,069,024 | -0.11(-0.46%) |
Apr 26, 2011 | 23.51 | 23.72 | 23.46 | 23.63 | 1,094,936 | +0.24(+1.05%) |
Apr 25, 2011 | 23.36 | 23.47 | 23.24 | 23.38 | 567,641 | -0.05(-0.21%) |
Apr 21, 2011 | 23.82 | 23.82 | 23.37 | 23.43 | 695,499 | -0.27(-1.16%) |
Apr 20, 2011 | 23.45 | 23.76 | 23.41 | 23.70 | 1,703,545 | +0.60(+2.58%) |
Apr 19, 2011 | 22.71 | 23.22 | 22.68 | 23.11 | 1,090,441 | +0.43(+1.90%) |
Apr 18, 2011 | 22.94 | 22.97 | 22.45 | 22.68 | 1,112,091 | -0.56(-2.40%) |
Apr 15, 2011 | 23.16 | 23.41 | 23.03 | 23.23 | 1,148,569 | +0.08(+0.34%) |
Apr 14, 2011 | 23.34 | 23.35 | 22.83 | 23.16 | 626,362 | -0.36(-1.54%) |
Apr 13, 2011 | 23.60 | 23.73 | 23.30 | 23.52 | 896,194 | +0.03(+0.12%) |
Apr 12, 2011 | 23.52 | 23.72 | 23.39 | 23.49 | 546,845 | -0.16(-0.66%) |
Apr 11, 2011 | 23.67 | 23.83 | 23.34 | 23.65 | 2,112,269 | +0.15(+0.62%) |
Apr 08, 2011 | 23.58 | 23.78 | 23.18 | 23.50 | 4,318,034 | -1.09(-4.42%) |
Apr 07, 2011 | 24.52 | 24.75 | 24.46 | 24.58 | 770,890 | -0.07(-0.28%) |
Apr 06, 2011 | 25.14 | 25.14 | 24.41 | 24.65 | 1,546,736 | +0.06(+0.24%) |
Apr 05, 2011 | 24.87 | 24.91 | 24.54 | 24.59 | 1,369,405 | -0.37(-1.49%) |
Apr 04, 2011 | 25.42 | 25.42 | 24.58 | 24.97 | 1,139,294 | -0.36(-1.43%) |
Apr 01, 2011 | 25.23 | 25.54 | 25.17 | 25.33 | 1,163,546 | +0.22(+0.90%) |
Mar 31, 2011 | 24.75 | 25.11 | 24.75 | 25.10 | 626,321 | +0.22(+0.90%) |
Mar 30, 2011 | 25.01 | 25.17 | 24.75 | 24.88 | 497,604 | -0.09(-0.35%) |
Mar 29, 2011 | 24.99 | 25.02 | 24.73 | 24.97 | 640,527 | -0.12(-0.47%) |
Mar 28, 2011 | 24.92 | 25.24 | 24.77 | 25.08 | 599,513 | +0.13(+0.51%) |
Mar 25, 2011 | 25.07 | 25.12 | 24.54 | 24.96 | 1,093,128 | -0.08(-0.31%) |
Mar 24, 2011 | 24.77 | 25.09 | 24.64 | 25.03 | 740,189 | +0.44(+1.79%) |
Mar 23, 2011 | 24.61 | 24.90 | 24.25 | 24.59 | 898,327 | -0.18(-0.71%) |
Mar 22, 2011 | 25.05 | 25.05 | 24.73 | 24.77 | 803,734 | -0.18(-0.71%) |
Mar 21, 2011 | 25.01 | 25.03 | 24.85 | 24.95 | 441,778 | +0.44(+1.80%) |
Mar 18, 2011 | 24.67 | 24.90 | 24.33 | 24.51 | 931,636 | +0.19(+0.76%) |
Mar 17, 2011 | 24.26 | 24.46 | 24.02 | 24.32 | 500,487 | +0.46(+1.93%) |
Mar 16, 2011 | 24.35 | 24.48 | 23.67 | 23.86 | 777,058 | -0.60(-2.44%) |
Mar 15, 2011 | 24.10 | 24.59 | 24.00 | 24.46 | 1,089,307 | -0.11(-0.44%) |
Mar 14, 2011 | 24.54 | 24.67 | 24.26 | 24.56 | 718,991 | -0.21(-0.83%) |
Mar 11, 2011 | 24.51 | 24.98 | 24.50 | 24.77 | 841,309 | +0.13(+0.52%) |
Mar 10, 2011 | 25.15 | 25.15 | 24.57 | 24.64 | 988,454 | -0.86(-3.37%) |
Mar 09, 2011 | 25.66 | 25.79 | 25.36 | 25.50 | 920,295 | -0.08(-0.31%) |
Mar 08, 2011 | 25.17 | 25.85 | 25.17 | 25.58 | 506,295 | +0.40(+1.59%) |
Mar 07, 2011 | 25.46 | 25.46 | 24.76 | 25.18 | 844,583 | -0.22(-0.85%) |
Mar 04, 2011 | 25.44 | 25.45 | 24.95 | 25.40 | 567,253 | -0.11(-0.42%) |
Mar 03, 2011 | 25.05 | 25.62 | 25.03 | 25.50 | 500,287 | +0.64(+2.56%) |
Mar 02, 2011 | 24.60 | 24.95 | 24.32 | 24.87 | 1,263,329 | +0.33(+1.36%) |
Mar 01, 2011 | 25.45 | 25.53 | 24.51 | 24.54 | 928,985 | -0.88(-3.46%) |
Feb 28, 2011 | 25.67 | 25.83 | 25.28 | 25.42 | 666,042 | -0.07(-0.27%) |
Feb 25, 2011 | 25.79 | 25.90 | 25.33 | 25.48 | 1,540,154 | +0.74(+3.00%) |
Feb 24, 2011 | 24.27 | 24.94 | 24.11 | 24.74 | 1,123,071 | +0.34(+1.40%) |
Feb 23, 2011 | 24.16 | 24.64 | 24.09 | 24.40 | 1,777,099 | +0.10(+0.40%) |
Feb 22, 2011 | 24.84 | 24.90 | 23.95 | 24.30 | 1,316,729 | -0.91(-3.61%) |
Feb 18, 2011 | 24.99 | 25.35 | 24.99 | 25.21 | 798,217 | +0.22(+0.86%) |
Feb 17, 2011 | 24.66 | 25.14 | 24.55 | 25.00 | 675,579 | +0.27(+1.11%) |
Feb 16, 2011 | 24.80 | 25.06 | 24.26 | 24.72 | 879,886 | +0.07(+0.28%) |
Feb 15, 2011 | 24.54 | 24.76 | 24.45 | 24.65 | 525,412 | +0.01(+0.04%) |
Feb 14, 2011 | 24.78 | 25.00 | 24.44 | 24.64 | 1,225,325 | -0.22(-0.87%) |
Feb 11, 2011 | 23.67 | 25.28 | 23.65 | 24.86 | 2,334,088 | +0.54(+2.21%) |
Feb 10, 2011 | 23.96 | 24.52 | 22.65 | 24.32 | 4,345,439 | -0.03(-0.12%) |
Feb 09, 2011 | 24.44 | 24.62 | 24.00 | 24.35 | 2,130,748 | -0.15(-0.60%) |
Feb 08, 2011 | 23.91 | 24.65 | 23.88 | 24.50 | 1,452,189 | +0.57(+2.37%) |
Feb 07, 2011 | 23.74 | 23.95 | 23.67 | 23.93 | 1,422,069 | +0.36(+1.54%) |
Feb 04, 2011 | 23.61 | 23.68 | 23.41 | 23.57 | 1,677,065 | -0.04(-0.17%) |
Feb 03, 2011 | 23.43 | 23.62 | 23.20 | 23.61 | 903,503 | +0.13(+0.54%) |
Feb 02, 2011 | 23.70 | 23.73 | 23.38 | 23.48 | 3,637,706 | -0.27(-1.15%) |