Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.62 | 27.69 | 27.57 | 27.67 | 58,174 | +0.07(+0.24%) |
Apr 28, 2011 | 27.52 | 27.64 | 27.48 | 27.60 | 44,501 | +0.10(+0.36%) |
Apr 27, 2011 | 27.37 | 27.54 | 27.29 | 27.50 | 100,005 | +0.17(+0.63%) |
Apr 26, 2011 | 27.17 | 27.37 | 27.16 | 27.33 | 49,902 | +0.24(+0.89%) |
Apr 25, 2011 | 27.12 | 27.13 | 27.01 | 27.09 | 116,716 | -0.04(-0.15%) |
Apr 21, 2011 | 27.12 | 27.18 | 27.05 | 27.13 | 59,612 | +0.14(+0.52%) |
Apr 20, 2011 | 26.95 | 27.01 | 26.94 | 26.99 | 79,814 | +0.39(+1.48%) |
Apr 19, 2011 | 26.48 | 26.60 | 26.45 | 26.59 | 37,515 | +0.12(+0.44%) |
Apr 18, 2011 | 26.47 | 26.49 | 26.24 | 26.48 | 76,812 | -0.29(-1.09%) |
Apr 15, 2011 | 26.68 | 26.83 | 26.63 | 26.77 | 76,645 | +0.12(+0.44%) |
Apr 14, 2011 | 26.47 | 26.69 | 26.41 | 26.65 | 34,851 | -0.02(-0.06%) |
Apr 13, 2011 | 26.76 | 26.76 | 26.55 | 26.67 | 70,477 | +0.05(+0.18%) |
Apr 12, 2011 | 26.66 | 26.68 | 26.53 | 26.62 | 54,150 | -0.21(-0.78%) |
Apr 11, 2011 | 26.96 | 27.02 | 26.77 | 26.83 | 193,555 | -0.10(-0.36%) |
Apr 08, 2011 | 27.14 | 27.18 | 26.83 | 26.93 | 73,540 | -0.09(-0.34%) |
Apr 07, 2011 | 27.06 | 27.10 | 26.91 | 27.02 | 56,080 | -0.08(-0.30%) |
Apr 06, 2011 | 27.15 | 27.20 | 27.01 | 27.10 | 128,963 | +0.05(+0.18%) |
Apr 05, 2011 | 26.96 | 27.15 | 26.96 | 27.05 | 34,015 | +0.03(+0.13%) |
Apr 04, 2011 | 27.10 | 27.10 | 26.95 | 27.02 | 75,726 | +0.02(+0.07%) |
Apr 01, 2011 | 27.03 | 27.12 | 26.94 | 27.00 | 73,302 | +0.10(+0.39%) |
Mar 31, 2011 | 26.89 | 26.94 | 26.84 | 26.89 | 87,986 | -0.02(-0.07%) |
Mar 30, 2011 | 26.85 | 26.96 | 26.81 | 26.91 | 74,201 | +0.22(+0.84%) |
Mar 29, 2011 | 26.52 | 26.69 | 26.43 | 26.69 | 83,284 | +0.18(+0.68%) |
Mar 28, 2011 | 26.61 | 26.67 | 26.51 | 26.51 | 55,039 | -0.08(-0.29%) |
Mar 25, 2011 | 26.57 | 26.68 | 26.50 | 26.58 | 129,785 | +0.11(+0.42%) |
Mar 24, 2011 | 26.38 | 26.50 | 26.26 | 26.47 | 53,196 | +0.26(+0.97%) |
Mar 23, 2011 | 26.05 | 26.28 | 25.98 | 26.21 | 54,263 | +0.07(+0.26%) |
Mar 22, 2011 | 26.23 | 26.27 | 26.13 | 26.15 | 104,174 | -0.10(-0.37%) |
Mar 21, 2011 | 26.28 | 26.29 | 26.21 | 26.24 | 98,269 | +0.40(+1.54%) |
Mar 18, 2011 | 26.10 | 26.10 | 25.80 | 25.84 | 170,677 | +0.10(+0.40%) |
Mar 17, 2011 | 25.82 | 25.85 | 25.61 | 25.74 | 111,370 | +0.31(+1.22%) |
Mar 16, 2011 | 25.78 | 25.89 | 25.26 | 25.43 | 172,556 | -0.45(-1.75%) |
Mar 15, 2011 | 25.77 | 26.02 | 25.76 | 25.88 | 411,733 | -0.30(-1.16%) |
Mar 14, 2011 | 26.16 | 26.21 | 25.94 | 26.19 | 176,309 | -0.15(-0.58%) |
Mar 11, 2011 | 26.04 | 26.42 | 26.03 | 26.34 | 110,548 | +0.16(+0.63%) |
Mar 10, 2011 | 26.36 | 26.36 | 26.15 | 26.17 | 107,331 | -0.46(-1.74%) |
Mar 09, 2011 | 26.67 | 26.69 | 26.54 | 26.64 | 33,227 | -0.06(-0.22%) |
Mar 08, 2011 | 26.45 | 26.77 | 26.39 | 26.70 | 43,665 | +0.23(+0.86%) |
Mar 07, 2011 | 26.80 | 26.83 | 26.33 | 26.47 | 61,301 | -0.22(-0.84%) |
Mar 04, 2011 | 26.86 | 26.87 | 26.54 | 26.69 | 86,473 | -0.19(-0.72%) |
Mar 03, 2011 | 26.64 | 26.91 | 26.64 | 26.89 | 60,720 | +0.47(+1.76%) |
Mar 02, 2011 | 26.34 | 26.54 | 26.32 | 26.42 | 35,647 | +0.06(+0.23%) |
Mar 01, 2011 | 26.91 | 26.91 | 26.36 | 26.36 | 49,558 | -0.44(-1.63%) |
Feb 28, 2011 | 26.73 | 26.84 | 26.66 | 26.80 | 78,133 | +0.16(+0.61%) |
Feb 25, 2011 | 26.44 | 26.65 | 26.43 | 26.63 | 70,696 | +0.29(+1.09%) |
Feb 24, 2011 | 26.29 | 26.40 | 26.11 | 26.35 | 120,392 | -0.02(-0.08%) |
Feb 23, 2011 | 26.56 | 26.57 | 26.17 | 26.37 | 88,946 | -0.17(-0.65%) |
Feb 22, 2011 | 26.89 | 26.96 | 26.49 | 26.54 | 167,074 | -0.58(-2.13%) |
Feb 18, 2011 | 27.11 | 27.15 | 27.03 | 27.12 | 128,595 | +0.02(+0.09%) |
Feb 17, 2011 | 26.94 | 27.10 | 26.91 | 27.09 | 73,693 | +0.11(+0.40%) |
Feb 16, 2011 | 26.93 | 27.01 | 26.89 | 26.98 | 85,484 | +0.20(+0.75%) |
Feb 15, 2011 | 26.85 | 26.85 | 26.74 | 26.79 | 41,039 | -0.11(-0.42%) |
Feb 14, 2011 | 26.83 | 26.92 | 26.81 | 26.90 | 136,244 | +0.08(+0.29%) |
Feb 11, 2011 | 26.55 | 26.84 | 26.55 | 26.82 | 167,417 | +0.19(+0.70%) |
Feb 10, 2011 | 26.51 | 26.67 | 26.46 | 26.63 | 78,666 | +0.05(+0.19%) |
Feb 09, 2011 | 26.61 | 26.70 | 26.50 | 26.58 | 65,668 | -0.10(-0.37%) |
Feb 08, 2011 | 26.68 | 26.69 | 26.53 | 26.68 | 119,573 | +0.11(+0.41%) |
Feb 07, 2011 | 26.47 | 26.64 | 26.47 | 26.57 | 76,569 | +0.19(+0.73%) |
Feb 04, 2011 | 26.34 | 26.40 | 26.24 | 26.38 | 75,627 | +0.06(+0.23%) |
Feb 03, 2011 | 26.25 | 26.35 | 26.09 | 26.32 | 49,347 | +0.08(+0.29%) |
Feb 02, 2011 | 26.24 | 26.33 | 26.24 | 26.25 | 117,649 | -0.08(-0.29%) |