Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.60 | 25.94 | 25.56 | 25.86 | 76,633 | +0.26(+1.02%) |
Apr 28, 2011 | 25.74 | 25.78 | 25.47 | 25.60 | 47,284 | -0.19(-0.72%) |
Apr 27, 2011 | 25.44 | 25.85 | 25.42 | 25.78 | 125,876 | +0.31(+1.22%) |
Apr 26, 2011 | 25.21 | 25.77 | 24.93 | 25.47 | 164,918 | +0.25(+1.01%) |
Apr 25, 2011 | 25.53 | 25.57 | 25.15 | 25.22 | 78,661 | -0.37(-1.45%) |
Apr 21, 2011 | 25.59 | 26.41 | 25.54 | 25.59 | 57,122 | +0.06(+0.24%) |
Apr 20, 2011 | 25.22 | 25.61 | 25.03 | 25.53 | 57,861 | +0.61(+2.44%) |
Apr 19, 2011 | 24.79 | 25.06 | 24.79 | 24.92 | 35,085 | +0.04(+0.15%) |
Apr 18, 2011 | 25.10 | 25.10 | 24.49 | 24.88 | 54,778 | -0.33(-1.30%) |
Apr 15, 2011 | 24.97 | 25.36 | 24.87 | 25.21 | 85,055 | +0.21(+0.84%) |
Apr 14, 2011 | 24.89 | 25.10 | 24.66 | 25.00 | 116,932 | +0.04(+0.15%) |
Apr 13, 2011 | 24.79 | 25.03 | 24.74 | 24.97 | 106,550 | +0.23(+0.93%) |
Apr 12, 2011 | 24.75 | 25.31 | 24.42 | 24.74 | 185,223 | -0.14(-0.55%) |
Apr 11, 2011 | 25.55 | 25.64 | 24.72 | 24.87 | 227,228 | -0.79(-3.09%) |
Apr 08, 2011 | 25.48 | 26.07 | 25.30 | 25.67 | 125,939 | +0.33(+1.32%) |
Apr 07, 2011 | 26.08 | 26.08 | 25.19 | 25.33 | 160,453 | -0.77(-2.97%) |
Apr 06, 2011 | 25.91 | 26.16 | 25.78 | 26.11 | 121,479 | +0.30(+1.18%) |
Apr 05, 2011 | 26.15 | 26.22 | 25.73 | 25.80 | 108,660 | -0.38(-1.47%) |
Apr 04, 2011 | 26.48 | 26.49 | 26.09 | 26.19 | 69,983 | -0.30(-1.12%) |
Apr 01, 2011 | 26.37 | 27.00 | 26.37 | 26.48 | 120,521 | +0.14(+0.54%) |
Mar 31, 2011 | 25.86 | 26.44 | 25.86 | 26.34 | 99,556 | +0.40(+1.55%) |
Mar 30, 2011 | 25.75 | 26.10 | 25.49 | 25.94 | 190,283 | +0.17(+0.67%) |
Mar 29, 2011 | 25.39 | 25.98 | 24.95 | 25.77 | 114,851 | +0.27(+1.05%) |
Mar 28, 2011 | 25.38 | 25.54 | 25.11 | 25.50 | 99,479 | +0.10(+0.39%) |
Mar 25, 2011 | 25.51 | 25.63 | 25.12 | 25.40 | 115,793 | -0.11(-0.44%) |
Mar 24, 2011 | 25.19 | 25.51 | 24.99 | 25.51 | 129,656 | +0.35(+1.40%) |
Mar 23, 2011 | 25.06 | 25.26 | 24.95 | 25.16 | 98,968 | +0.11(+0.42%) |
Mar 22, 2011 | 25.11 | 25.26 | 24.76 | 25.05 | 256,147 | -0.06(-0.22%) |
Mar 21, 2011 | 25.03 | 25.25 | 25.03 | 25.11 | 104,742 | +0.40(+1.63%) |
Mar 18, 2011 | 24.73 | 24.79 | 24.18 | 24.70 | 320,241 | +0.12(+0.48%) |
Mar 17, 2011 | 24.90 | 25.10 | 24.54 | 24.59 | 275,999 | -0.07(-0.28%) |
Mar 16, 2011 | 25.10 | 25.10 | 24.46 | 24.66 | 184,447 | -0.52(-2.07%) |
Mar 15, 2011 | 24.91 | 25.31 | 24.91 | 25.18 | 195,432 | -0.20(-0.81%) |
Mar 14, 2011 | 25.21 | 25.52 | 24.90 | 25.38 | 250,613 | -0.03(-0.12%) |
Mar 11, 2011 | 24.97 | 25.47 | 24.75 | 25.41 | 356,001 | +0.27(+1.09%) |
Mar 10, 2011 | 24.90 | 25.45 | 24.80 | 25.14 | 221,688 | -0.23(-0.90%) |
Mar 09, 2011 | 25.51 | 25.58 | 25.30 | 25.37 | 159,432 | -0.21(-0.82%) |
Mar 08, 2011 | 25.23 | 25.70 | 25.10 | 25.58 | 181,415 | +0.35(+1.38%) |
Mar 07, 2011 | 24.80 | 25.40 | 24.67 | 25.23 | 180,484 | +0.51(+2.08%) |
Mar 04, 2011 | 24.27 | 24.75 | 24.15 | 24.72 | 111,285 | +0.23(+0.94%) |
Mar 03, 2011 | 23.76 | 24.52 | 23.60 | 24.49 | 324,598 | +0.94(+3.97%) |
Mar 02, 2011 | 24.07 | 24.38 | 23.40 | 23.55 | 465,573 | -0.63(-2.61%) |
Mar 01, 2011 | 23.64 | 24.18 | 23.55 | 24.18 | 245,183 | +0.60(+2.55%) |
Feb 28, 2011 | 22.99 | 23.68 | 22.99 | 23.58 | 208,236 | +0.56(+2.42%) |
Feb 25, 2011 | 22.98 | 23.25 | 22.69 | 23.02 | 134,956 | +0.14(+0.60%) |
Feb 24, 2011 | 22.94 | 23.52 | 22.65 | 22.89 | 284,312 | -0.17(-0.73%) |
Feb 23, 2011 | 23.25 | 23.25 | 22.48 | 23.06 | 172,516 | -0.12(-0.53%) |
Feb 22, 2011 | 23.56 | 23.56 | 22.81 | 23.18 | 357,188 | -0.42(-1.76%) |
Feb 18, 2011 | 23.67 | 23.78 | 23.55 | 23.60 | 199,265 | -0.07(-0.29%) |
Feb 17, 2011 | 23.68 | 23.85 | 23.51 | 23.66 | 234,758 | -0.12(-0.50%) |
Feb 16, 2011 | 23.88 | 23.97 | 23.69 | 23.78 | 162,999 | -0.06(-0.23%) |
Feb 15, 2011 | 23.56 | 23.90 | 23.32 | 23.84 | 284,712 | +0.12(+0.50%) |
Feb 14, 2011 | 23.64 | 23.87 | 23.61 | 23.72 | 230,479 | -0.02(-0.08%) |
Feb 11, 2011 | 23.77 | 23.99 | 23.51 | 23.74 | 393,980 | -0.19(-0.78%) |
Feb 10, 2011 | 24.46 | 24.46 | 23.77 | 23.92 | 702,660 | -0.78(-3.16%) |
Feb 09, 2011 | 25.16 | 25.33 | 24.70 | 24.70 | 197,195 | -0.20(-0.82%) |
Feb 08, 2011 | 24.84 | 24.93 | 24.08 | 24.91 | 168,585 | +0.01(+0.02%) |
Feb 07, 2011 | 24.63 | 24.91 | 24.55 | 24.90 | 64,728 | +0.24(+0.96%) |
Feb 04, 2011 | 24.97 | 25.06 | 24.61 | 24.67 | 60,742 | -0.33(-1.34%) |
Feb 03, 2011 | 25.15 | 25.30 | 24.94 | 25.00 | 68,502 | -0.16(-0.64%) |
Feb 02, 2011 | 24.28 | 25.31 | 24.18 | 25.16 | 148,143 | +0.78(+3.20%) |