Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.61 | 25.95 | 25.57 | 25.87 | 76,601 | +0.26(+1.02%) |
Apr 28, 2011 | 25.75 | 25.79 | 25.48 | 25.61 | 47,264 | -0.19(-0.72%) |
Apr 27, 2011 | 25.45 | 25.86 | 25.43 | 25.79 | 125,824 | +0.31(+1.22%) |
Apr 26, 2011 | 25.22 | 25.78 | 24.94 | 25.48 | 164,849 | +0.25(+1.01%) |
Apr 25, 2011 | 25.54 | 25.58 | 25.16 | 25.23 | 78,628 | -0.37(-1.45%) |
Apr 21, 2011 | 25.60 | 26.42 | 25.55 | 25.60 | 57,098 | +0.06(+0.24%) |
Apr 20, 2011 | 25.23 | 25.62 | 25.04 | 25.54 | 57,837 | +0.61(+2.44%) |
Apr 19, 2011 | 24.80 | 25.07 | 24.80 | 24.93 | 35,070 | +0.04(+0.15%) |
Apr 18, 2011 | 25.11 | 25.11 | 24.50 | 24.90 | 54,755 | -0.33(-1.30%) |
Apr 15, 2011 | 24.98 | 25.37 | 24.88 | 25.22 | 85,019 | +0.21(+0.84%) |
Apr 14, 2011 | 24.90 | 25.11 | 24.67 | 25.01 | 116,883 | +0.04(+0.15%) |
Apr 13, 2011 | 24.80 | 25.04 | 24.75 | 24.98 | 106,506 | +0.23(+0.93%) |
Apr 12, 2011 | 24.76 | 25.32 | 24.43 | 24.75 | 185,146 | -0.14(-0.55%) |
Apr 11, 2011 | 25.56 | 25.65 | 24.73 | 24.88 | 227,133 | -0.79(-3.09%) |
Apr 08, 2011 | 25.49 | 26.09 | 25.31 | 25.68 | 125,886 | +0.33(+1.32%) |
Apr 07, 2011 | 26.09 | 26.09 | 25.21 | 25.34 | 160,386 | -0.78(-2.97%) |
Apr 06, 2011 | 25.92 | 26.17 | 25.79 | 26.12 | 121,428 | +0.30(+1.18%) |
Apr 05, 2011 | 26.16 | 26.23 | 25.74 | 25.81 | 108,615 | -0.38(-1.47%) |
Apr 04, 2011 | 26.49 | 26.50 | 26.10 | 26.20 | 69,954 | -0.30(-1.12%) |
Apr 01, 2011 | 26.38 | 27.01 | 26.38 | 26.50 | 120,471 | +0.14(+0.54%) |
Mar 31, 2011 | 25.87 | 26.45 | 25.87 | 26.35 | 99,515 | +0.40(+1.55%) |
Mar 30, 2011 | 25.76 | 26.11 | 25.50 | 25.95 | 190,204 | +0.17(+0.67%) |
Mar 29, 2011 | 25.40 | 25.99 | 24.96 | 25.78 | 114,803 | +0.27(+1.05%) |
Mar 28, 2011 | 25.39 | 25.55 | 25.12 | 25.51 | 99,437 | +0.10(+0.39%) |
Mar 25, 2011 | 25.52 | 25.65 | 25.13 | 25.41 | 115,745 | -0.11(-0.44%) |
Mar 24, 2011 | 25.21 | 25.52 | 25.00 | 25.52 | 129,601 | +0.35(+1.40%) |
Mar 23, 2011 | 25.07 | 25.27 | 24.96 | 25.17 | 98,926 | +0.11(+0.42%) |
Mar 22, 2011 | 25.12 | 25.27 | 24.77 | 25.06 | 256,040 | -0.06(-0.22%) |
Mar 21, 2011 | 25.04 | 25.26 | 25.04 | 25.12 | 104,698 | +0.40(+1.63%) |
Mar 18, 2011 | 24.74 | 24.80 | 24.19 | 24.72 | 320,107 | +0.12(+0.48%) |
Mar 17, 2011 | 24.91 | 25.11 | 24.55 | 24.60 | 275,883 | -0.07(-0.28%) |
Mar 16, 2011 | 25.11 | 25.11 | 24.47 | 24.67 | 184,370 | -0.52(-2.07%) |
Mar 15, 2011 | 24.92 | 25.32 | 24.92 | 25.19 | 195,350 | -0.20(-0.81%) |
Mar 14, 2011 | 25.22 | 25.53 | 24.91 | 25.39 | 250,508 | -0.03(-0.12%) |
Mar 11, 2011 | 24.98 | 25.48 | 24.76 | 25.42 | 355,852 | +0.27(+1.09%) |
Mar 10, 2011 | 24.91 | 25.46 | 24.81 | 25.15 | 221,595 | -0.23(-0.90%) |
Mar 09, 2011 | 25.52 | 25.59 | 25.31 | 25.38 | 159,366 | -0.21(-0.82%) |
Mar 08, 2011 | 25.24 | 25.71 | 25.11 | 25.59 | 181,339 | +0.35(+1.38%) |
Mar 07, 2011 | 24.81 | 25.41 | 24.68 | 25.24 | 180,409 | +0.51(+2.08%) |
Mar 04, 2011 | 24.28 | 24.76 | 24.16 | 24.73 | 111,238 | +0.23(+0.94%) |
Mar 03, 2011 | 23.77 | 24.53 | 23.61 | 24.50 | 324,462 | +0.94(+3.97%) |
Mar 02, 2011 | 24.08 | 24.39 | 23.41 | 23.56 | 465,378 | -0.63(-2.61%) |
Mar 01, 2011 | 23.65 | 24.19 | 23.56 | 24.19 | 245,081 | +0.60(+2.55%) |
Feb 28, 2011 | 23.00 | 23.69 | 23.00 | 23.59 | 208,149 | +0.56(+2.42%) |
Feb 25, 2011 | 22.98 | 23.26 | 22.70 | 23.03 | 134,900 | +0.14(+0.60%) |
Feb 24, 2011 | 22.95 | 23.53 | 22.66 | 22.90 | 284,193 | -0.17(-0.73%) |
Feb 23, 2011 | 23.26 | 23.26 | 22.49 | 23.07 | 172,443 | -0.12(-0.53%) |
Feb 22, 2011 | 23.57 | 23.57 | 22.82 | 23.19 | 357,038 | -0.42(-1.76%) |
Feb 18, 2011 | 23.68 | 23.79 | 23.56 | 23.61 | 199,181 | -0.07(-0.29%) |
Feb 17, 2011 | 23.69 | 23.86 | 23.52 | 23.67 | 234,660 | -0.12(-0.50%) |
Feb 16, 2011 | 23.89 | 23.98 | 23.70 | 23.79 | 162,931 | -0.06(-0.23%) |
Feb 15, 2011 | 23.57 | 23.91 | 23.33 | 23.85 | 284,593 | +0.12(+0.50%) |
Feb 14, 2011 | 23.65 | 23.88 | 23.62 | 23.73 | 230,382 | -0.02(-0.08%) |
Feb 11, 2011 | 23.78 | 24.00 | 23.52 | 23.75 | 393,815 | -0.19(-0.78%) |
Feb 10, 2011 | 24.47 | 24.47 | 23.78 | 23.93 | 702,366 | -0.78(-3.16%) |
Feb 09, 2011 | 25.17 | 25.34 | 24.72 | 24.72 | 197,113 | -0.20(-0.82%) |
Feb 08, 2011 | 24.85 | 24.94 | 24.09 | 24.92 | 168,514 | +0.01(+0.02%) |
Feb 07, 2011 | 24.64 | 24.92 | 24.56 | 24.91 | 64,700 | +0.24(+0.96%) |
Feb 04, 2011 | 24.98 | 25.07 | 24.62 | 24.68 | 60,716 | -0.34(-1.34%) |
Feb 03, 2011 | 25.16 | 25.31 | 24.95 | 25.01 | 68,473 | -0.16(-0.64%) |
Feb 02, 2011 | 24.29 | 25.32 | 24.19 | 25.17 | 148,081 | +0.78(+3.20%) |