Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.44 | 26.44 | 26.32 | 26.38 | 14,975 | +0.01(+0.02%) |
Apr 28, 2011 | 26.21 | 26.39 | 26.21 | 26.38 | 44,084 | +0.12(+0.48%) |
Apr 27, 2011 | 26.06 | 26.28 | 26.06 | 26.25 | 24,987 | +0.20(+0.77%) |
Apr 26, 2011 | 25.86 | 26.08 | 25.81 | 26.05 | 66,591 | +0.27(+1.06%) |
Apr 25, 2011 | 25.73 | 25.80 | 25.66 | 25.78 | 28,878 | +0.04(+0.15%) |
Apr 21, 2011 | 25.75 | 25.76 | 25.68 | 25.74 | 51,415 | +0.00(+0.00%) |
Apr 20, 2011 | 25.71 | 25.76 | 25.70 | 25.74 | 21,126 | +0.32(+1.24%) |
Apr 19, 2011 | 25.39 | 25.43 | 25.32 | 25.42 | 81,775 | +0.06(+0.24%) |
Apr 18, 2011 | 25.49 | 25.49 | 25.28 | 25.36 | 46,852 | -0.28(-1.08%) |
Apr 15, 2011 | 25.49 | 25.66 | 25.48 | 25.64 | 14,231 | +0.23(+0.89%) |
Apr 14, 2011 | 25.22 | 25.43 | 25.18 | 25.41 | 15,869 | +0.14(+0.54%) |
Apr 13, 2011 | 25.38 | 25.38 | 25.22 | 25.28 | 64,854 | -0.03(-0.10%) |
Apr 12, 2011 | 25.38 | 25.41 | 25.26 | 25.30 | 94,641 | -0.17(-0.66%) |
Apr 11, 2011 | 25.53 | 25.61 | 25.44 | 25.47 | 19,527 | -0.03(-0.12%) |
Apr 08, 2011 | 25.54 | 25.55 | 25.41 | 25.50 | 95,571 | -0.01(-0.02%) |
Apr 07, 2011 | 25.50 | 25.51 | 25.34 | 25.51 | 34,067 | -0.08(-0.32%) |
Apr 06, 2011 | 25.56 | 25.59 | 25.51 | 25.59 | 99,983 | +0.11(+0.42%) |
Apr 05, 2011 | 25.44 | 25.56 | 25.44 | 25.48 | 98,212 | +0.04(+0.17%) |
Apr 04, 2011 | 25.43 | 25.47 | 25.40 | 25.44 | 89,803 | +0.08(+0.32%) |
Apr 01, 2011 | 25.47 | 25.48 | 25.33 | 25.36 | 109,512 | +0.00(+0.01%) |
Mar 31, 2011 | 25.39 | 25.43 | 25.35 | 25.36 | 32,580 | -0.04(-0.16%) |
Mar 30, 2011 | 25.26 | 25.43 | 25.26 | 25.39 | 11,537 | +0.26(+1.02%) |
Mar 29, 2011 | 24.96 | 25.14 | 24.89 | 25.14 | 10,823 | +0.13(+0.52%) |
Mar 28, 2011 | 24.97 | 25.10 | 24.97 | 25.01 | 40,564 | +0.02(+0.10%) |
Mar 25, 2011 | 24.92 | 25.06 | 24.90 | 24.98 | 45,952 | +0.12(+0.50%) |
Mar 24, 2011 | 24.86 | 24.93 | 24.77 | 24.86 | 29,944 | +0.11(+0.45%) |
Mar 23, 2011 | 24.62 | 24.75 | 24.57 | 24.75 | 26,475 | +0.03(+0.13%) |
Mar 22, 2011 | 24.73 | 24.78 | 24.67 | 24.71 | 22,235 | +0.01(+0.06%) |
Mar 21, 2011 | 24.77 | 24.77 | 24.68 | 24.70 | 23,075 | +0.29(+1.18%) |
Mar 18, 2011 | 24.51 | 24.51 | 24.35 | 24.41 | 58,326 | +0.15(+0.61%) |
Mar 17, 2011 | 24.27 | 24.31 | 24.12 | 24.26 | 47,996 | +0.27(+1.11%) |
Mar 16, 2011 | 24.26 | 24.32 | 23.87 | 24.00 | 62,264 | -0.38(-1.58%) |
Mar 15, 2011 | 24.32 | 24.46 | 24.28 | 24.38 | 75,366 | -0.25(-1.03%) |
Mar 14, 2011 | 24.64 | 24.68 | 24.52 | 24.64 | 49,336 | -0.16(-0.66%) |
Mar 11, 2011 | 24.60 | 24.82 | 24.57 | 24.80 | 50,659 | +0.10(+0.39%) |
Mar 10, 2011 | 24.79 | 24.82 | 24.68 | 24.70 | 54,989 | -0.32(-1.26%) |
Mar 09, 2011 | 24.95 | 25.04 | 24.92 | 25.02 | 45,929 | +0.02(+0.10%) |
Mar 08, 2011 | 24.76 | 25.03 | 24.76 | 24.99 | 40,326 | +0.29(+1.15%) |
Mar 07, 2011 | 24.83 | 24.96 | 24.69 | 24.71 | 72,828 | -0.14(-0.55%) |
Mar 04, 2011 | 24.99 | 25.03 | 24.72 | 24.85 | 47,514 | -0.11(-0.42%) |
Mar 03, 2011 | 24.87 | 25.02 | 24.87 | 24.95 | 69,371 | +0.25(+1.03%) |
Mar 02, 2011 | 24.68 | 24.78 | 24.60 | 24.70 | 30,413 | +0.00(+0.00%) |
Mar 01, 2011 | 25.08 | 25.08 | 24.70 | 24.70 | 67,291 | -0.28(-1.12%) |
Feb 28, 2011 | 24.79 | 24.98 | 24.76 | 24.98 | 29,855 | +0.27(+1.08%) |
Feb 25, 2011 | 24.55 | 24.71 | 24.54 | 24.71 | 59,143 | +0.22(+0.89%) |
Feb 24, 2011 | 24.57 | 24.57 | 24.39 | 24.49 | 88,966 | -0.05(-0.20%) |
Feb 23, 2011 | 24.65 | 24.69 | 24.43 | 24.54 | 23,521 | -0.09(-0.38%) |
Feb 22, 2011 | 24.62 | 24.83 | 24.60 | 24.64 | 47,025 | -0.19(-0.75%) |
Feb 18, 2011 | 24.83 | 24.86 | 24.78 | 24.82 | 82,730 | +0.01(+0.03%) |
Feb 17, 2011 | 24.62 | 24.85 | 24.62 | 24.81 | 70,344 | +0.13(+0.53%) |
Feb 16, 2011 | 24.67 | 24.69 | 24.60 | 24.68 | 68,339 | +0.11(+0.43%) |
Feb 15, 2011 | 24.57 | 24.62 | 24.52 | 24.58 | 73,724 | -0.06(-0.23%) |
Feb 14, 2011 | 24.64 | 24.65 | 24.51 | 24.64 | 30,809 | +0.02(+0.08%) |
Feb 11, 2011 | 24.44 | 24.66 | 24.41 | 24.62 | 31,841 | +0.09(+0.35%) |
Feb 10, 2011 | 24.46 | 24.56 | 24.37 | 24.53 | 59,674 | +0.04(+0.16%) |
Feb 09, 2011 | 24.52 | 24.53 | 24.43 | 24.49 | 57,598 | -0.08(-0.31%) |
Feb 08, 2011 | 24.60 | 24.60 | 24.47 | 24.57 | 44,758 | +0.07(+0.28%) |
Feb 07, 2011 | 24.43 | 24.52 | 24.43 | 24.50 | 59,250 | +0.08(+0.33%) |
Feb 04, 2011 | 24.44 | 24.44 | 24.33 | 24.42 | 16,801 | -0.02(-0.08%) |
Feb 03, 2011 | 24.32 | 24.45 | 24.24 | 24.44 | 53,873 | +0.12(+0.48%) |
Feb 02, 2011 | 24.29 | 24.36 | 24.29 | 24.32 | 70,079 | -0.02(-0.10%) |