Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.01 | 25.33 | 24.70 | 25.12 | 9,284,146 | +0.06(+0.24%) |
Apr 28, 2011 | 24.68 | 25.32 | 24.24 | 25.06 | 15,865,868 | +1.35(+5.70%) |
Apr 27, 2011 | 23.67 | 23.77 | 23.44 | 23.71 | 6,479,859 | +0.15(+0.63%) |
Apr 26, 2011 | 23.67 | 23.78 | 23.46 | 23.56 | 5,505,748 | -0.13(-0.56%) |
Apr 25, 2011 | 23.54 | 23.72 | 23.42 | 23.69 | 5,411,272 | +0.20(+0.85%) |
Apr 21, 2011 | 23.23 | 23.50 | 23.06 | 23.49 | 4,116,627 | +0.35(+1.51%) |
Apr 20, 2011 | 23.30 | 23.39 | 23.09 | 23.14 | 4,909,371 | +0.10(+0.42%) |
Apr 19, 2011 | 23.27 | 23.27 | 23.03 | 23.05 | 5,031,114 | -0.16(-0.70%) |
Apr 18, 2011 | 23.04 | 23.23 | 22.87 | 23.21 | 5,188,112 | -0.10(-0.45%) |
Apr 15, 2011 | 23.35 | 23.49 | 23.26 | 23.32 | 5,548,673 | +0.01(+0.03%) |
Apr 14, 2011 | 23.44 | 23.48 | 23.23 | 23.31 | 4,902,166 | -0.33(-1.38%) |
Apr 13, 2011 | 23.61 | 23.66 | 23.50 | 23.63 | 6,704,197 | +0.17(+0.73%) |
Apr 12, 2011 | 23.50 | 23.55 | 23.23 | 23.46 | 4,565,904 | -0.10(-0.44%) |
Apr 11, 2011 | 23.31 | 23.60 | 23.31 | 23.57 | 5,357,524 | +0.26(+1.11%) |
Apr 08, 2011 | 23.66 | 23.72 | 23.18 | 23.31 | 4,500,311 | -0.30(-1.26%) |
Apr 07, 2011 | 23.47 | 23.65 | 23.42 | 23.61 | 4,660,030 | +0.11(+0.47%) |
Apr 06, 2011 | 23.53 | 23.62 | 23.46 | 23.49 | 4,302,391 | +0.03(+0.13%) |
Apr 05, 2011 | 23.61 | 23.62 | 23.42 | 23.46 | 4,113,053 | -0.19(-0.78%) |
Apr 04, 2011 | 23.43 | 23.69 | 23.42 | 23.65 | 4,078,043 | +0.30(+1.30%) |
Apr 01, 2011 | 23.26 | 23.46 | 23.21 | 23.35 | 8,313,925 | -0.25(-1.04%) |
Mar 31, 2011 | 23.55 | 23.88 | 23.51 | 23.59 | 5,564,144 | -0.05(-0.22%) |
Mar 30, 2011 | 23.64 | 23.64 | 23.64 | 23.64 | 3,760,880 | +0.16(+0.70%) |
Mar 29, 2011 | 23.46 | 23.58 | 23.27 | 23.48 | 4,082,109 | -0.01(-0.06%) |
Mar 28, 2011 | 23.41 | 23.57 | 23.32 | 23.49 | 3,925,999 | +0.14(+0.60%) |
Mar 25, 2011 | 23.45 | 23.49 | 23.22 | 23.35 | 5,099,297 | -0.07(-0.29%) |
Mar 24, 2011 | 23.37 | 23.44 | 23.17 | 23.42 | 3,469,530 | +0.14(+0.61%) |
Mar 23, 2011 | 23.25 | 23.39 | 23.11 | 23.28 | 4,011,804 | -0.09(-0.38%) |
Mar 22, 2011 | 23.45 | 23.63 | 23.29 | 23.37 | 5,763,660 | +0.14(+0.61%) |
Mar 21, 2011 | 23.24 | 23.26 | 23.18 | 23.23 | 4,995,392 | +0.10(+0.45%) |
Mar 18, 2011 | 23.36 | 23.50 | 23.01 | 23.12 | 7,563,078 | +0.04(+0.19%) |
Mar 17, 2011 | 23.20 | 23.23 | 22.83 | 23.08 | 5,844,775 | +0.27(+1.17%) |
Mar 16, 2011 | 23.22 | 23.26 | 22.78 | 22.81 | 9,847,737 | -0.44(-1.88%) |
Mar 15, 2011 | 23.19 | 23.37 | 23.17 | 23.25 | 8,531,361 | -0.30(-1.29%) |
Mar 14, 2011 | 23.60 | 23.68 | 23.43 | 23.55 | 6,492,348 | -0.19(-0.81%) |
Mar 11, 2011 | 23.43 | 23.81 | 23.23 | 23.75 | 5,321,932 | +0.19(+0.82%) |
Mar 10, 2011 | 23.56 | 23.75 | 23.48 | 23.55 | 5,470,708 | -0.25(-1.06%) |
Mar 09, 2011 | 23.60 | 23.90 | 23.56 | 23.81 | 6,176,420 | +0.21(+0.88%) |
Mar 08, 2011 | 23.25 | 23.63 | 23.24 | 23.60 | 4,367,066 | +0.42(+1.81%) |
Mar 07, 2011 | 23.41 | 23.48 | 23.11 | 23.18 | 4,489,835 | -0.21(-0.88%) |
Mar 04, 2011 | 23.44 | 23.66 | 23.14 | 23.38 | 6,120,506 | -0.13(-0.53%) |
Mar 03, 2011 | 23.25 | 23.59 | 23.25 | 23.51 | 6,557,099 | +0.43(+1.85%) |
Mar 02, 2011 | 23.10 | 23.22 | 22.99 | 23.08 | 6,297,575 | -0.10(-0.45%) |
Mar 01, 2011 | 23.47 | 23.55 | 23.18 | 23.18 | 6,972,424 | -0.25(-1.07%) |
Feb 28, 2011 | 23.26 | 23.46 | 23.18 | 23.44 | 4,859,126 | +0.22(+0.95%) |
Feb 25, 2011 | 22.96 | 23.24 | 22.96 | 23.21 | 3,683,473 | +0.30(+1.29%) |
Feb 24, 2011 | 23.27 | 23.33 | 22.72 | 22.92 | 6,913,367 | -0.31(-1.33%) |
Feb 23, 2011 | 23.38 | 23.72 | 23.20 | 23.23 | 6,521,616 | -0.18(-0.76%) |
Feb 22, 2011 | 23.43 | 23.60 | 23.26 | 23.41 | 7,910,988 | -0.27(-1.15%) |
Feb 18, 2011 | 23.36 | 23.68 | 23.16 | 23.68 | 9,210,934 | +0.37(+1.58%) |
Feb 17, 2011 | 22.62 | 23.35 | 22.57 | 23.31 | 10,282,977 | +0.52(+2.30%) |
Feb 16, 2011 | 22.64 | 22.90 | 22.57 | 22.79 | 6,631,537 | +0.27(+1.18%) |
Feb 15, 2011 | 22.76 | 22.81 | 22.47 | 22.52 | 9,938,601 | -0.31(-1.36%) |
Feb 14, 2011 | 23.10 | 23.12 | 22.81 | 22.83 | 7,761,024 | -0.32(-1.37%) |
Feb 11, 2011 | 22.87 | 23.35 | 22.85 | 23.15 | 7,273,314 | +0.28(+1.23%) |
Feb 10, 2011 | 22.68 | 23.18 | 22.62 | 22.87 | 19,334,030 | -1.00(-4.17%) |
Feb 09, 2011 | 24.01 | 24.05 | 23.71 | 23.86 | 6,952,380 | -0.15(-0.61%) |
Feb 08, 2011 | 23.52 | 24.01 | 23.35 | 24.01 | 7,756,937 | +0.50(+2.13%) |
Feb 07, 2011 | 23.24 | 23.51 | 23.13 | 23.51 | 6,435,682 | +0.39(+1.69%) |
Feb 04, 2011 | 23.09 | 23.12 | 22.87 | 23.12 | 4,625,735 | +0.10(+0.42%) |
Feb 03, 2011 | 22.93 | 23.21 | 22.64 | 23.02 | 6,242,414 | +0.07(+0.29%) |
Feb 02, 2011 | 23.22 | 23.26 | 22.89 | 22.96 | 4,813,525 | -0.35(-1.49%) |