Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.10 | 24.19 | 23.86 | 23.95 | 2,905,955 | -0.13(-0.53%) |
Apr 28, 2011 | 23.83 | 24.11 | 23.71 | 24.08 | 4,240,975 | +0.19(+0.80%) |
Apr 27, 2011 | 24.05 | 24.07 | 23.71 | 23.89 | 6,034,386 | -0.17(-0.71%) |
Apr 26, 2011 | 24.36 | 24.36 | 24.01 | 24.06 | 3,444,131 | -0.15(-0.63%) |
Apr 25, 2011 | 24.17 | 24.26 | 24.04 | 24.21 | 3,471,405 | -0.15(-0.61%) |
Apr 21, 2011 | 24.48 | 24.52 | 23.97 | 24.36 | 8,491,815 | -0.61(-2.46%) |
Apr 20, 2011 | 24.91 | 25.09 | 24.79 | 24.97 | 4,635,298 | +0.22(+0.87%) |
Apr 19, 2011 | 24.53 | 24.90 | 24.45 | 24.76 | 4,158,672 | +0.22(+0.90%) |
Apr 18, 2011 | 24.70 | 24.73 | 24.29 | 24.54 | 4,566,492 | -0.41(-1.63%) |
Apr 15, 2011 | 24.58 | 25.04 | 24.48 | 24.94 | 4,599,438 | +0.41(+1.66%) |
Apr 14, 2011 | 24.36 | 24.66 | 24.19 | 24.54 | 1,687,624 | +0.12(+0.48%) |
Apr 13, 2011 | 24.49 | 24.54 | 24.24 | 24.42 | 1,886,086 | +0.01(+0.02%) |
Apr 12, 2011 | 24.48 | 24.65 | 24.31 | 24.41 | 2,008,258 | -0.23(-0.92%) |
Apr 11, 2011 | 24.76 | 24.91 | 24.58 | 24.64 | 2,224,676 | -0.09(-0.38%) |
Apr 08, 2011 | 24.88 | 24.91 | 24.62 | 24.73 | 2,274,359 | -0.09(-0.38%) |
Apr 07, 2011 | 24.88 | 25.11 | 24.75 | 24.83 | 2,765,016 | -0.06(-0.23%) |
Apr 06, 2011 | 25.01 | 25.04 | 24.79 | 24.88 | 2,978,613 | +0.09(+0.36%) |
Apr 05, 2011 | 24.87 | 24.98 | 24.76 | 24.79 | 2,068,084 | -0.10(-0.41%) |
Apr 04, 2011 | 24.85 | 25.18 | 24.78 | 24.90 | 2,555,415 | +0.04(+0.18%) |
Apr 01, 2011 | 24.59 | 25.12 | 24.55 | 24.85 | 5,621,812 | +0.41(+1.67%) |
Mar 31, 2011 | 24.47 | 24.58 | 24.32 | 24.45 | 2,451,573 | -0.06(-0.24%) |
Mar 30, 2011 | 24.55 | 24.64 | 24.37 | 24.50 | 3,803,405 | +0.09(+0.38%) |
Mar 29, 2011 | 24.35 | 24.57 | 24.26 | 24.41 | 2,213,644 | +0.06(+0.24%) |
Mar 28, 2011 | 24.45 | 24.54 | 24.31 | 24.35 | 2,082,710 | -0.05(-0.21%) |
Mar 25, 2011 | 24.45 | 24.65 | 24.38 | 24.40 | 4,046,447 | +0.04(+0.18%) |
Mar 24, 2011 | 24.21 | 24.42 | 24.06 | 24.36 | 2,835,479 | +0.20(+0.84%) |
Mar 23, 2011 | 23.98 | 24.20 | 23.77 | 24.16 | 3,220,604 | +0.15(+0.62%) |
Mar 22, 2011 | 23.89 | 24.03 | 23.75 | 24.01 | 2,315,589 | +0.09(+0.37%) |
Mar 21, 2011 | 24.06 | 24.12 | 23.90 | 23.92 | 2,871,841 | +0.39(+1.66%) |
Mar 18, 2011 | 23.74 | 23.80 | 23.53 | 23.53 | 2,897,493 | +0.03(+0.12%) |
Mar 17, 2011 | 23.80 | 23.90 | 23.43 | 23.50 | 2,652,300 | -0.02(-0.07%) |
Mar 16, 2011 | 23.84 | 23.92 | 23.21 | 23.52 | 3,864,810 | -0.43(-1.80%) |
Mar 15, 2011 | 23.80 | 24.01 | 23.80 | 23.95 | 4,062,609 | +0.12(+0.50%) |
Mar 14, 2011 | 23.95 | 24.23 | 23.60 | 23.83 | 2,998,335 | -0.26(-1.06%) |
Mar 11, 2011 | 23.67 | 24.23 | 23.67 | 24.09 | 2,757,495 | +0.31(+1.32%) |
Mar 10, 2011 | 23.51 | 23.85 | 23.47 | 23.77 | 3,235,674 | -0.05(-0.21%) |
Mar 09, 2011 | 23.64 | 23.95 | 23.45 | 23.82 | 2,405,516 | +0.13(+0.57%) |
Mar 08, 2011 | 23.35 | 23.97 | 23.23 | 23.69 | 3,692,128 | +0.40(+1.74%) |
Mar 07, 2011 | 23.65 | 23.81 | 23.16 | 23.28 | 2,341,056 | -0.27(-1.14%) |
Mar 04, 2011 | 23.73 | 23.98 | 23.32 | 23.55 | 3,825,253 | -0.24(-1.02%) |
Mar 03, 2011 | 23.32 | 23.83 | 23.32 | 23.79 | 1,956,755 | +0.56(+2.42%) |
Mar 02, 2011 | 23.47 | 23.62 | 23.07 | 23.23 | 3,623,239 | -0.18(-0.77%) |
Mar 01, 2011 | 23.97 | 24.03 | 23.32 | 23.41 | 2,691,242 | -0.49(-2.05%) |
Feb 28, 2011 | 23.80 | 23.93 | 23.41 | 23.90 | 3,965,735 | +0.12(+0.51%) |
Feb 25, 2011 | 23.64 | 23.91 | 23.60 | 23.78 | 2,283,313 | +0.17(+0.71%) |
Feb 24, 2011 | 24.06 | 24.12 | 23.39 | 23.61 | 4,916,619 | -0.45(-1.85%) |
Feb 23, 2011 | 24.40 | 24.52 | 23.79 | 24.06 | 4,398,757 | -0.30(-1.24%) |
Feb 22, 2011 | 24.56 | 24.70 | 24.27 | 24.36 | 3,265,009 | -0.28(-1.15%) |
Feb 18, 2011 | 24.72 | 24.75 | 24.49 | 24.64 | 2,508,322 | -0.03(-0.11%) |
Feb 17, 2011 | 24.44 | 24.71 | 24.42 | 24.67 | 2,178,718 | +0.16(+0.65%) |
Feb 16, 2011 | 24.55 | 24.76 | 24.42 | 24.51 | 1,972,813 | +0.01(+0.02%) |
Feb 15, 2011 | 24.68 | 24.76 | 24.42 | 24.50 | 2,149,524 | -0.21(-0.86%) |
Feb 14, 2011 | 24.85 | 24.85 | 24.61 | 24.71 | 1,845,608 | -0.16(-0.64%) |
Feb 11, 2011 | 24.70 | 25.07 | 24.65 | 24.87 | 2,382,842 | +0.14(+0.57%) |
Feb 10, 2011 | 24.35 | 24.86 | 24.27 | 24.73 | 2,927,751 | +0.25(+1.04%) |
Feb 09, 2011 | 24.39 | 24.52 | 24.28 | 24.48 | 2,176,109 | +0.08(+0.34%) |
Feb 08, 2011 | 24.32 | 24.45 | 24.29 | 24.39 | 2,235,753 | +0.06(+0.24%) |
Feb 07, 2011 | 24.38 | 24.50 | 24.27 | 24.33 | 1,722,582 | -0.04(-0.17%) |
Feb 04, 2011 | 24.40 | 24.50 | 24.16 | 24.37 | 1,756,283 | +0.05(+0.20%) |
Feb 03, 2011 | 24.32 | 24.48 | 24.12 | 24.32 | 1,972,005 | +0.03(+0.13%) |
Feb 02, 2011 | 24.53 | 24.63 | 24.04 | 24.29 | 3,733,872 | -0.24(-0.99%) |