Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.01 | 29.73 | 28.00 | 28.94 | 1,011,955 | +1.59(+5.82%) |
Apr 28, 2011 | 27.10 | 27.35 | 26.87 | 27.35 | 282,391 | +0.08(+0.28%) |
Apr 27, 2011 | 26.63 | 27.28 | 26.52 | 27.27 | 232,493 | +0.65(+2.45%) |
Apr 26, 2011 | 26.50 | 26.64 | 26.24 | 26.62 | 198,733 | +0.15(+0.56%) |
Apr 25, 2011 | 26.13 | 26.51 | 26.02 | 26.47 | 212,048 | +0.54(+2.10%) |
Apr 21, 2011 | 26.48 | 26.50 | 25.92 | 25.93 | 228,807 | -0.37(-1.39%) |
Apr 20, 2011 | 26.08 | 26.41 | 26.04 | 26.29 | 313,951 | +0.67(+2.63%) |
Apr 19, 2011 | 25.69 | 25.94 | 25.43 | 25.62 | 155,364 | +0.14(+0.55%) |
Apr 18, 2011 | 25.43 | 25.53 | 24.99 | 25.48 | 117,900 | -0.22(-0.84%) |
Apr 15, 2011 | 25.51 | 25.87 | 25.33 | 25.70 | 224,661 | +0.11(+0.42%) |
Apr 14, 2011 | 25.49 | 25.84 | 25.44 | 25.59 | 108,766 | -0.15(-0.58%) |
Apr 13, 2011 | 25.95 | 26.38 | 24.96 | 25.74 | 232,295 | +0.04(+0.17%) |
Apr 12, 2011 | 25.84 | 26.33 | 25.64 | 25.70 | 247,600 | -0.14(-0.54%) |
Apr 11, 2011 | 26.17 | 26.59 | 25.76 | 25.84 | 300,289 | +0.30(+1.17%) |
Apr 08, 2011 | 25.91 | 25.91 | 25.29 | 25.54 | 362,538 | -0.26(-1.01%) |
Apr 07, 2011 | 25.17 | 26.09 | 25.17 | 25.80 | 412,405 | +0.67(+2.68%) |
Apr 06, 2011 | 25.51 | 25.51 | 24.76 | 25.13 | 151,826 | -0.20(-0.77%) |
Apr 05, 2011 | 24.98 | 25.40 | 24.98 | 25.32 | 228,107 | +0.27(+1.09%) |
Apr 04, 2011 | 24.96 | 25.08 | 24.78 | 25.05 | 173,964 | +0.09(+0.38%) |
Apr 01, 2011 | 25.38 | 25.43 | 24.75 | 24.96 | 501,442 | -0.34(-1.33%) |
Mar 31, 2011 | 24.90 | 25.35 | 24.84 | 25.29 | 455,613 | +0.28(+1.12%) |
Mar 30, 2011 | 25.01 | 25.14 | 24.36 | 25.01 | 525,058 | +0.57(+2.33%) |
Mar 29, 2011 | 24.26 | 24.51 | 24.23 | 24.44 | 383,046 | +0.09(+0.35%) |
Mar 28, 2011 | 24.60 | 24.88 | 24.31 | 24.36 | 224,177 | -0.23(-0.92%) |
Mar 25, 2011 | 24.59 | 25.12 | 24.46 | 24.58 | 99,774 | +0.07(+0.30%) |
Mar 24, 2011 | 24.56 | 24.68 | 23.89 | 24.51 | 150,628 | +0.14(+0.58%) |
Mar 23, 2011 | 24.32 | 24.57 | 23.94 | 24.37 | 145,744 | +0.01(+0.05%) |
Mar 22, 2011 | 24.48 | 24.66 | 24.30 | 24.36 | 155,895 | -0.09(-0.38%) |
Mar 21, 2011 | 24.53 | 24.70 | 24.20 | 24.45 | 137,031 | +0.50(+2.08%) |
Mar 18, 2011 | 24.59 | 24.75 | 23.89 | 23.95 | 477,676 | -0.48(-1.95%) |
Mar 17, 2011 | 24.88 | 24.96 | 24.38 | 24.43 | 357,950 | -0.15(-0.62%) |
Mar 16, 2011 | 24.94 | 25.26 | 24.58 | 24.58 | 375,630 | -0.45(-1.80%) |
Mar 15, 2011 | 25.21 | 25.49 | 24.71 | 25.03 | 468,834 | -0.81(-3.13%) |
Mar 14, 2011 | 25.72 | 26.05 | 25.52 | 25.84 | 226,702 | -0.22(-0.85%) |
Mar 11, 2011 | 25.82 | 26.09 | 25.59 | 26.07 | 363,069 | +0.11(+0.43%) |
Mar 10, 2011 | 26.30 | 26.30 | 25.92 | 25.95 | 294,869 | -0.59(-2.21%) |
Mar 09, 2011 | 26.45 | 26.68 | 26.17 | 26.54 | 589,786 | +0.04(+0.14%) |
Mar 08, 2011 | 26.00 | 26.60 | 25.53 | 26.50 | 318,870 | +0.55(+2.13%) |
Mar 07, 2011 | 26.49 | 26.71 | 25.76 | 25.95 | 507,515 | -0.41(-1.57%) |
Mar 04, 2011 | 26.50 | 26.50 | 26.13 | 26.36 | 263,092 | -0.13(-0.48%) |
Mar 03, 2011 | 26.27 | 26.69 | 26.09 | 26.49 | 214,646 | +0.49(+1.90%) |
Mar 02, 2011 | 26.16 | 26.33 | 25.88 | 26.00 | 298,888 | -0.17(-0.67%) |
Mar 01, 2011 | 26.75 | 26.97 | 26.14 | 26.17 | 314,569 | -0.56(-2.09%) |
Feb 28, 2011 | 26.67 | 26.95 | 26.56 | 26.73 | 187,488 | +0.05(+0.18%) |
Feb 25, 2011 | 26.17 | 27.00 | 26.17 | 26.68 | 297,152 | +0.53(+2.03%) |
Feb 24, 2011 | 26.29 | 26.56 | 26.02 | 26.15 | 384,030 | -0.14(-0.53%) |
Feb 23, 2011 | 26.83 | 26.92 | 26.08 | 26.29 | 201,677 | -0.63(-2.36%) |
Feb 22, 2011 | 27.18 | 27.66 | 26.86 | 26.92 | 250,217 | -0.74(-2.68%) |
Feb 18, 2011 | 27.59 | 27.70 | 27.27 | 27.67 | 281,279 | +0.22(+0.81%) |
Feb 17, 2011 | 27.08 | 27.72 | 26.90 | 27.44 | 307,576 | +0.43(+1.59%) |
Feb 16, 2011 | 26.81 | 27.12 | 26.68 | 27.01 | 129,488 | +0.23(+0.84%) |
Feb 15, 2011 | 27.00 | 27.00 | 26.67 | 26.79 | 159,435 | -0.34(-1.24%) |
Feb 14, 2011 | 27.14 | 27.25 | 27.05 | 27.12 | 123,233 | +0.06(+0.20%) |
Feb 11, 2011 | 26.82 | 27.12 | 26.82 | 27.07 | 233,920 | +0.11(+0.39%) |
Feb 10, 2011 | 26.56 | 27.08 | 26.31 | 26.96 | 174,916 | -0.04(-0.16%) |
Feb 09, 2011 | 26.77 | 27.64 | 26.77 | 27.01 | 546,051 | +0.08(+0.30%) |
Feb 08, 2011 | 26.54 | 26.94 | 26.54 | 26.93 | 239,349 | +0.09(+0.33%) |
Feb 07, 2011 | 26.70 | 26.94 | 26.52 | 26.84 | 285,685 | +0.12(+0.44%) |
Feb 04, 2011 | 26.10 | 26.81 | 25.98 | 26.72 | 324,447 | +0.63(+2.41%) |
Feb 03, 2011 | 25.80 | 26.23 | 25.62 | 26.09 | 415,804 | +0.12(+0.47%) |
Feb 02, 2011 | 26.34 | 26.59 | 25.78 | 25.97 | 292,010 | -0.52(-1.95%) |