Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.40 | 27.52 | 27.27 | 27.39 | 290,015 | +0.10(+0.37%) |
Apr 28, 2011 | 27.49 | 27.56 | 27.19 | 27.29 | 374,841 | -0.30(-1.07%) |
Apr 27, 2011 | 27.46 | 27.63 | 27.25 | 27.58 | 275,660 | +0.09(+0.34%) |
Apr 26, 2011 | 27.06 | 27.97 | 27.04 | 27.49 | 607,749 | +0.61(+2.28%) |
Apr 25, 2011 | 26.99 | 27.29 | 26.77 | 26.87 | 474,980 | +0.25(+0.93%) |
Apr 21, 2011 | 26.87 | 27.14 | 26.44 | 26.62 | 492,850 | +0.73(+2.82%) |
Apr 20, 2011 | 25.72 | 25.99 | 25.66 | 25.89 | 398,512 | +0.52(+2.05%) |
Apr 19, 2011 | 25.13 | 25.41 | 25.03 | 25.37 | 247,487 | +0.37(+1.46%) |
Apr 18, 2011 | 25.17 | 25.41 | 24.81 | 25.01 | 438,842 | -0.61(-2.37%) |
Apr 15, 2011 | 25.48 | 25.74 | 25.37 | 25.62 | 290,812 | +0.06(+0.24%) |
Apr 14, 2011 | 25.17 | 25.55 | 25.14 | 25.55 | 229,210 | +0.13(+0.52%) |
Apr 13, 2011 | 25.55 | 25.60 | 25.11 | 25.42 | 332,599 | +0.04(+0.15%) |
Apr 12, 2011 | 25.48 | 25.61 | 25.29 | 25.38 | 293,533 | -0.30(-1.18%) |
Apr 11, 2011 | 25.84 | 25.89 | 25.56 | 25.69 | 171,250 | -0.16(-0.63%) |
Apr 08, 2011 | 26.50 | 26.50 | 25.66 | 25.85 | 296,084 | -0.57(-2.15%) |
Apr 07, 2011 | 26.40 | 26.52 | 26.30 | 26.42 | 785,418 | -0.02(-0.09%) |
Apr 06, 2011 | 26.64 | 26.92 | 26.27 | 26.44 | 665,309 | +0.05(+0.18%) |
Apr 05, 2011 | 26.17 | 26.64 | 26.10 | 26.39 | 370,099 | +0.13(+0.50%) |
Apr 04, 2011 | 26.31 | 26.36 | 25.98 | 26.26 | 356,019 | +0.06(+0.24%) |
Apr 01, 2011 | 26.00 | 26.39 | 25.82 | 26.20 | 321,480 | +0.37(+1.41%) |
Mar 31, 2011 | 25.58 | 25.84 | 25.52 | 25.83 | 233,090 | +0.26(+1.00%) |
Mar 30, 2011 | 25.30 | 25.65 | 25.26 | 25.58 | 176,283 | +0.42(+1.67%) |
Mar 29, 2011 | 25.00 | 25.16 | 24.82 | 25.16 | 256,438 | +0.10(+0.40%) |
Mar 28, 2011 | 25.48 | 25.48 | 25.06 | 25.06 | 166,762 | -0.31(-1.22%) |
Mar 25, 2011 | 25.18 | 25.62 | 25.04 | 25.37 | 221,068 | +0.36(+1.43%) |
Mar 24, 2011 | 25.16 | 25.16 | 24.89 | 25.01 | 118,918 | +0.03(+0.12%) |
Mar 23, 2011 | 24.95 | 25.09 | 24.68 | 24.98 | 165,484 | +0.00(+0.00%) |
Mar 22, 2011 | 25.03 | 25.07 | 24.90 | 24.98 | 204,901 | -0.09(-0.34%) |
Mar 21, 2011 | 25.11 | 25.14 | 24.95 | 25.06 | 249,328 | +0.69(+2.84%) |
Mar 18, 2011 | 24.30 | 24.61 | 24.13 | 24.37 | 492,360 | +0.30(+1.23%) |
Mar 17, 2011 | 24.33 | 24.44 | 24.05 | 24.08 | 277,076 | +0.09(+0.39%) |
Mar 16, 2011 | 24.17 | 24.40 | 23.86 | 23.98 | 273,022 | -0.28(-1.15%) |
Mar 15, 2011 | 24.19 | 24.46 | 24.12 | 24.26 | 215,209 | -0.09(-0.35%) |
Mar 14, 2011 | 24.11 | 24.43 | 24.05 | 24.35 | 278,562 | -0.04(-0.16%) |
Mar 11, 2011 | 24.09 | 24.57 | 24.09 | 24.39 | 191,592 | +0.20(+0.84%) |
Mar 10, 2011 | 24.72 | 24.72 | 24.14 | 24.19 | 283,741 | -0.84(-3.35%) |
Mar 09, 2011 | 25.10 | 25.10 | 24.85 | 25.02 | 233,963 | -0.10(-0.40%) |
Mar 08, 2011 | 24.54 | 25.25 | 24.40 | 25.13 | 209,465 | +0.63(+2.57%) |
Mar 07, 2011 | 24.87 | 24.96 | 24.09 | 24.50 | 437,331 | -0.36(-1.44%) |
Mar 04, 2011 | 25.08 | 25.08 | 24.54 | 24.85 | 219,544 | -0.14(-0.56%) |
Mar 03, 2011 | 24.94 | 25.18 | 24.78 | 24.99 | 500,200 | +0.41(+1.67%) |
Mar 02, 2011 | 24.43 | 24.65 | 24.29 | 24.58 | 245,947 | +0.12(+0.48%) |
Mar 01, 2011 | 24.92 | 25.07 | 24.29 | 24.47 | 689,042 | -0.42(-1.69%) |
Feb 28, 2011 | 25.33 | 25.44 | 24.78 | 24.89 | 419,818 | -0.32(-1.26%) |
Feb 25, 2011 | 24.99 | 25.20 | 24.85 | 25.20 | 240,380 | +0.30(+1.22%) |
Feb 24, 2011 | 24.69 | 24.93 | 24.47 | 24.90 | 388,432 | +0.20(+0.82%) |
Feb 23, 2011 | 25.25 | 25.25 | 24.47 | 24.70 | 556,046 | -0.51(-2.03%) |
Feb 22, 2011 | 25.56 | 25.79 | 25.13 | 25.21 | 359,744 | -0.62(-2.41%) |
Feb 18, 2011 | 25.87 | 25.93 | 25.62 | 25.83 | 247,820 | +0.02(+0.09%) |
Feb 17, 2011 | 25.89 | 25.93 | 25.65 | 25.81 | 221,321 | -0.07(-0.27%) |
Feb 16, 2011 | 25.70 | 25.90 | 25.50 | 25.88 | 230,400 | +0.30(+1.15%) |
Feb 15, 2011 | 25.83 | 25.94 | 25.53 | 25.58 | 285,479 | -0.28(-1.08%) |
Feb 14, 2011 | 26.00 | 26.12 | 25.84 | 25.86 | 218,169 | -0.11(-0.42%) |
Feb 11, 2011 | 25.74 | 25.98 | 25.73 | 25.97 | 161,344 | +0.13(+0.51%) |
Feb 10, 2011 | 25.60 | 25.93 | 25.56 | 25.84 | 284,621 | +0.10(+0.39%) |
Feb 09, 2011 | 25.76 | 25.82 | 25.47 | 25.74 | 245,918 | -0.12(-0.48%) |
Feb 08, 2011 | 25.72 | 25.86 | 25.56 | 25.86 | 241,196 | +0.17(+0.66%) |
Feb 07, 2011 | 25.51 | 26.03 | 25.51 | 25.69 | 225,514 | +0.19(+0.73%) |
Feb 04, 2011 | 25.36 | 25.59 | 25.28 | 25.51 | 297,506 | +0.12(+0.46%) |
Feb 03, 2011 | 25.62 | 25.62 | 25.15 | 25.39 | 409,177 | -0.29(-1.14%) |
Feb 02, 2011 | 25.55 | 25.86 | 25.45 | 25.69 | 520,690 | +0.01(+0.03%) |