Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.95 | 28.29 | 27.80 | 28.07 | 280,202 | +0.21(+0.75%) |
Apr 28, 2011 | 27.80 | 27.98 | 27.60 | 27.86 | 220,348 | +0.00(+0.00%) |
Apr 27, 2011 | 27.77 | 28.02 | 27.46 | 27.86 | 323,079 | -0.01(-0.04%) |
Apr 26, 2011 | 27.55 | 28.20 | 27.26 | 27.87 | 760,345 | +0.39(+1.42%) |
Apr 25, 2011 | 27.42 | 27.74 | 27.13 | 27.48 | 847,473 | +0.35(+1.29%) |
Apr 21, 2011 | 26.82 | 27.22 | 26.62 | 27.13 | 452,645 | +0.49(+1.84%) |
Apr 20, 2011 | 25.66 | 26.66 | 25.64 | 26.64 | 698,878 | +1.53(+6.09%) |
Apr 19, 2011 | 25.13 | 25.24 | 24.74 | 25.11 | 335,684 | +0.02(+0.08%) |
Apr 18, 2011 | 25.24 | 25.35 | 24.54 | 25.09 | 557,532 | -0.51(-1.99%) |
Apr 15, 2011 | 25.60 | 25.70 | 25.23 | 25.60 | 437,981 | -0.11(-0.43%) |
Apr 14, 2011 | 25.33 | 25.77 | 25.26 | 25.71 | 400,967 | +0.09(+0.35%) |
Apr 13, 2011 | 25.63 | 25.67 | 25.28 | 25.62 | 578,066 | +0.19(+0.75%) |
Apr 12, 2011 | 25.75 | 25.82 | 25.12 | 25.43 | 545,576 | -0.54(-2.08%) |
Apr 11, 2011 | 26.16 | 26.29 | 25.70 | 25.97 | 418,397 | -0.06(-0.23%) |
Apr 08, 2011 | 26.24 | 26.30 | 25.81 | 26.03 | 512,487 | -0.01(-0.04%) |
Apr 07, 2011 | 25.97 | 26.26 | 25.94 | 26.04 | 493,279 | -0.12(-0.46%) |
Apr 06, 2011 | 26.19 | 26.29 | 25.85 | 26.16 | 537,432 | -0.03(-0.11%) |
Apr 05, 2011 | 24.43 | 26.59 | 24.43 | 26.19 | 1,994,670 | +1.82(+7.47%) |
Apr 04, 2011 | 24.77 | 24.77 | 24.06 | 24.37 | 365,740 | -0.34(-1.38%) |
Apr 01, 2011 | 25.07 | 25.11 | 24.61 | 24.71 | 407,982 | -0.31(-1.24%) |
Mar 31, 2011 | 25.00 | 25.17 | 24.84 | 25.02 | 481,511 | -0.04(-0.16%) |
Mar 30, 2011 | 24.43 | 25.08 | 24.32 | 25.06 | 868,914 | +0.61(+2.49%) |
Mar 29, 2011 | 24.00 | 24.50 | 23.80 | 24.45 | 345,858 | +0.34(+1.41%) |
Mar 28, 2011 | 24.33 | 24.69 | 24.01 | 24.11 | 454,057 | -0.28(-1.15%) |
Mar 25, 2011 | 24.40 | 24.80 | 24.16 | 24.39 | 336,704 | +0.12(+0.49%) |
Mar 24, 2011 | 23.99 | 24.40 | 23.70 | 24.27 | 318,338 | +0.40(+1.68%) |
Mar 23, 2011 | 23.49 | 23.92 | 23.31 | 23.87 | 394,461 | +0.30(+1.27%) |
Mar 22, 2011 | 23.62 | 23.75 | 23.46 | 23.57 | 270,002 | -0.14(-0.59%) |
Mar 21, 2011 | 23.74 | 23.86 | 23.35 | 23.71 | 345,844 | +0.46(+1.98%) |
Mar 18, 2011 | 23.43 | 23.70 | 22.95 | 23.25 | 984,771 | +0.01(+0.04%) |
Mar 17, 2011 | 23.92 | 23.99 | 23.21 | 23.24 | 555,311 | -0.28(-1.19%) |
Mar 16, 2011 | 23.79 | 24.02 | 23.36 | 23.52 | 774,238 | -0.41(-1.71%) |
Mar 15, 2011 | 23.36 | 24.15 | 22.84 | 23.93 | 830,247 | -0.39(-1.60%) |
Mar 14, 2011 | 24.50 | 24.91 | 24.10 | 24.32 | 763,955 | -0.48(-1.94%) |
Mar 11, 2011 | 24.98 | 25.22 | 24.58 | 24.80 | 740,665 | -0.21(-0.84%) |
Mar 10, 2011 | 24.47 | 25.72 | 23.85 | 25.01 | 3,582,139 | +2.51(+11.16%) |
Mar 09, 2011 | 23.84 | 23.84 | 22.25 | 22.50 | 1,489,014 | -1.42(-5.94%) |
Mar 08, 2011 | 23.63 | 24.32 | 23.35 | 23.92 | 560,998 | +0.27(+1.14%) |
Mar 07, 2011 | 24.22 | 24.47 | 23.32 | 23.65 | 491,444 | -0.51(-2.11%) |
Mar 04, 2011 | 24.15 | 24.24 | 23.89 | 24.16 | 366,766 | -0.07(-0.29%) |
Mar 03, 2011 | 23.91 | 24.42 | 23.91 | 24.23 | 407,120 | +0.60(+2.54%) |
Mar 02, 2011 | 23.28 | 24.01 | 23.28 | 23.63 | 509,253 | +0.30(+1.29%) |
Mar 01, 2011 | 23.78 | 23.97 | 23.26 | 23.33 | 508,613 | -0.35(-1.48%) |
Feb 28, 2011 | 24.03 | 24.29 | 23.42 | 23.68 | 522,471 | -0.11(-0.46%) |
Feb 25, 2011 | 22.62 | 23.79 | 22.62 | 23.79 | 534,815 | +1.20(+5.31%) |
Feb 24, 2011 | 22.67 | 22.83 | 22.31 | 22.59 | 1,403,670 | -0.03(-0.13%) |
Feb 23, 2011 | 23.39 | 23.43 | 22.61 | 22.62 | 1,204,811 | -0.74(-3.17%) |
Feb 22, 2011 | 24.15 | 24.39 | 23.30 | 23.36 | 667,716 | -0.99(-4.07%) |
Feb 18, 2011 | 23.77 | 24.72 | 23.73 | 24.35 | 1,387,979 | +1.02(+4.37%) |
Feb 17, 2011 | 23.04 | 23.37 | 22.54 | 23.33 | 203,068 | +0.23(+1.00%) |
Feb 16, 2011 | 23.10 | 23.19 | 22.85 | 23.10 | 313,716 | +0.14(+0.61%) |
Feb 15, 2011 | 23.03 | 23.21 | 22.70 | 22.96 | 349,117 | -0.17(-0.73%) |
Feb 14, 2011 | 23.04 | 23.27 | 22.85 | 23.13 | 482,660 | +0.16(+0.70%) |
Feb 11, 2011 | 22.31 | 23.09 | 22.11 | 22.97 | 610,801 | +0.48(+2.13%) |
Feb 10, 2011 | 22.20 | 22.50 | 21.94 | 22.49 | 462,663 | +0.11(+0.49%) |
Feb 09, 2011 | 22.32 | 22.51 | 22.26 | 22.38 | 554,821 | -0.07(-0.31%) |
Feb 08, 2011 | 22.50 | 22.50 | 22.18 | 22.45 | 305,090 | -0.02(-0.09%) |
Feb 07, 2011 | 22.47 | 22.74 | 22.30 | 22.47 | 366,636 | +0.00(+0.00%) |
Feb 04, 2011 | 22.19 | 22.51 | 21.97 | 22.47 | 394,035 | +0.36(+1.62%) |
Feb 03, 2011 | 21.99 | 22.25 | 21.77 | 22.11 | 607,609 | -0.03(-0.12%) |
Feb 02, 2011 | 22.01 | 22.37 | 22.00 | 22.14 | 413,812 | -0.02(-0.09%) |