Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.45 | 27.57 | 27.32 | 27.44 | 289,465 | +0.10(+0.37%) |
Apr 28, 2011 | 27.55 | 27.62 | 27.24 | 27.34 | 374,130 | -0.30(-1.07%) |
Apr 27, 2011 | 27.52 | 27.68 | 27.31 | 27.63 | 275,137 | +0.09(+0.34%) |
Apr 26, 2011 | 27.11 | 28.02 | 27.10 | 27.54 | 606,596 | +0.61(+2.28%) |
Apr 25, 2011 | 27.04 | 27.34 | 26.82 | 26.92 | 474,079 | +0.25(+0.93%) |
Apr 21, 2011 | 26.92 | 27.19 | 26.49 | 26.68 | 491,915 | +0.73(+2.82%) |
Apr 20, 2011 | 25.77 | 26.04 | 25.71 | 25.94 | 397,756 | +0.52(+2.05%) |
Apr 19, 2011 | 25.18 | 25.45 | 25.08 | 25.42 | 247,017 | +0.37(+1.46%) |
Apr 18, 2011 | 25.22 | 25.45 | 24.85 | 25.06 | 438,010 | -0.61(-2.36%) |
Apr 15, 2011 | 25.52 | 25.79 | 25.41 | 25.66 | 290,260 | +0.06(+0.24%) |
Apr 14, 2011 | 25.22 | 25.60 | 25.19 | 25.60 | 228,776 | +0.13(+0.52%) |
Apr 13, 2011 | 25.59 | 25.65 | 25.16 | 25.47 | 331,968 | +0.04(+0.15%) |
Apr 12, 2011 | 25.53 | 25.66 | 25.34 | 25.43 | 292,977 | -0.30(-1.18%) |
Apr 11, 2011 | 25.89 | 25.94 | 25.61 | 25.73 | 170,926 | -0.16(-0.63%) |
Apr 08, 2011 | 26.55 | 26.55 | 25.71 | 25.90 | 295,522 | -0.57(-2.15%) |
Apr 07, 2011 | 26.45 | 26.57 | 26.35 | 26.47 | 783,928 | -0.02(-0.09%) |
Apr 06, 2011 | 26.69 | 26.97 | 26.32 | 26.49 | 664,048 | +0.05(+0.18%) |
Apr 05, 2011 | 26.22 | 26.69 | 26.15 | 26.44 | 369,397 | +0.13(+0.50%) |
Apr 04, 2011 | 26.36 | 26.41 | 26.03 | 26.31 | 355,344 | +0.06(+0.24%) |
Apr 01, 2011 | 26.05 | 26.44 | 25.87 | 26.25 | 320,870 | +0.37(+1.41%) |
Mar 31, 2011 | 25.63 | 25.89 | 25.57 | 25.88 | 232,648 | +0.26(+1.00%) |
Mar 30, 2011 | 25.35 | 25.70 | 25.31 | 25.62 | 175,949 | +0.42(+1.67%) |
Mar 29, 2011 | 25.05 | 25.20 | 24.86 | 25.20 | 255,951 | +0.10(+0.40%) |
Mar 28, 2011 | 25.53 | 25.53 | 25.10 | 25.10 | 166,446 | -0.31(-1.22%) |
Mar 25, 2011 | 25.23 | 25.67 | 25.09 | 25.41 | 220,649 | +0.36(+1.43%) |
Mar 24, 2011 | 25.21 | 25.21 | 24.94 | 25.06 | 118,693 | +0.03(+0.12%) |
Mar 23, 2011 | 24.99 | 25.13 | 24.73 | 25.03 | 165,170 | +0.00(+0.00%) |
Mar 22, 2011 | 25.08 | 25.12 | 24.95 | 25.03 | 204,512 | -0.09(-0.34%) |
Mar 21, 2011 | 25.16 | 25.19 | 24.99 | 25.11 | 248,855 | +0.69(+2.84%) |
Mar 18, 2011 | 24.35 | 24.66 | 24.17 | 24.42 | 491,427 | +0.30(+1.23%) |
Mar 17, 2011 | 24.37 | 24.49 | 24.09 | 24.12 | 276,551 | +0.09(+0.39%) |
Mar 16, 2011 | 24.22 | 24.44 | 23.91 | 24.03 | 272,504 | -0.28(-1.15%) |
Mar 15, 2011 | 24.24 | 24.50 | 24.17 | 24.31 | 214,801 | -0.09(-0.35%) |
Mar 14, 2011 | 24.15 | 24.47 | 24.09 | 24.40 | 278,034 | -0.04(-0.16%) |
Mar 11, 2011 | 24.13 | 24.62 | 24.13 | 24.43 | 191,229 | +0.20(+0.83%) |
Mar 10, 2011 | 24.77 | 24.77 | 24.19 | 24.23 | 283,202 | -0.84(-3.35%) |
Mar 09, 2011 | 25.15 | 25.15 | 24.90 | 25.07 | 233,519 | -0.10(-0.40%) |
Mar 08, 2011 | 24.59 | 25.30 | 24.44 | 25.17 | 209,068 | +0.63(+2.57%) |
Mar 07, 2011 | 24.92 | 25.00 | 24.13 | 24.54 | 436,501 | -0.36(-1.44%) |
Mar 04, 2011 | 25.13 | 25.13 | 24.59 | 24.90 | 219,127 | -0.14(-0.56%) |
Mar 03, 2011 | 24.99 | 25.23 | 24.82 | 25.04 | 499,251 | +0.41(+1.67%) |
Mar 02, 2011 | 24.48 | 24.70 | 24.33 | 24.63 | 245,480 | +0.12(+0.48%) |
Mar 01, 2011 | 24.97 | 25.12 | 24.33 | 24.51 | 687,736 | -0.42(-1.69%) |
Feb 28, 2011 | 25.38 | 25.49 | 24.83 | 24.93 | 419,022 | -0.32(-1.26%) |
Feb 25, 2011 | 25.03 | 25.25 | 24.89 | 25.25 | 239,924 | +0.30(+1.22%) |
Feb 24, 2011 | 24.74 | 24.98 | 24.51 | 24.95 | 387,696 | +0.20(+0.82%) |
Feb 23, 2011 | 25.30 | 25.30 | 24.52 | 24.75 | 554,991 | -0.51(-2.03%) |
Feb 22, 2011 | 25.61 | 25.84 | 25.17 | 25.26 | 359,062 | -0.62(-2.41%) |
Feb 18, 2011 | 25.92 | 25.98 | 25.67 | 25.88 | 247,350 | +0.02(+0.09%) |
Feb 17, 2011 | 25.94 | 25.98 | 25.70 | 25.86 | 220,901 | -0.07(-0.27%) |
Feb 16, 2011 | 25.75 | 25.95 | 25.55 | 25.93 | 229,963 | +0.30(+1.15%) |
Feb 15, 2011 | 25.88 | 25.99 | 25.58 | 25.63 | 284,937 | -0.28(-1.08%) |
Feb 14, 2011 | 26.05 | 26.17 | 25.89 | 25.91 | 217,755 | -0.11(-0.42%) |
Feb 11, 2011 | 25.79 | 26.03 | 25.78 | 26.02 | 161,038 | +0.13(+0.51%) |
Feb 10, 2011 | 25.65 | 25.97 | 25.61 | 25.89 | 284,081 | +0.10(+0.39%) |
Feb 09, 2011 | 25.81 | 25.87 | 25.52 | 25.79 | 245,452 | -0.12(-0.48%) |
Feb 08, 2011 | 25.77 | 25.91 | 25.61 | 25.91 | 240,739 | +0.17(+0.66%) |
Feb 07, 2011 | 25.56 | 26.08 | 25.56 | 25.74 | 225,087 | +0.19(+0.73%) |
Feb 04, 2011 | 25.41 | 25.63 | 25.33 | 25.56 | 296,942 | +0.12(+0.46%) |
Feb 03, 2011 | 25.67 | 25.67 | 25.20 | 25.44 | 408,401 | -0.29(-1.14%) |
Feb 02, 2011 | 25.60 | 25.91 | 25.50 | 25.73 | 519,703 | +0.01(+0.03%) |