Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.36 | 25.51 | 23.86 | 24.14 | 863,964 | -2.47(-9.27%) |
Apr 28, 2011 | 25.97 | 26.75 | 25.97 | 26.60 | 184,722 | +0.68(+2.62%) |
Apr 27, 2011 | 25.71 | 25.93 | 25.64 | 25.93 | 183,756 | +0.23(+0.88%) |
Apr 26, 2011 | 25.80 | 25.80 | 25.57 | 25.70 | 120,874 | -0.06(-0.25%) |
Apr 25, 2011 | 25.53 | 25.83 | 25.53 | 25.77 | 110,356 | +0.12(+0.48%) |
Apr 21, 2011 | 25.47 | 25.65 | 25.33 | 25.64 | 196,727 | +0.29(+1.15%) |
Apr 20, 2011 | 25.57 | 25.69 | 25.27 | 25.35 | 106,655 | +0.11(+0.43%) |
Apr 19, 2011 | 25.24 | 25.37 | 25.09 | 25.24 | 117,456 | -0.01(-0.03%) |
Apr 18, 2011 | 24.52 | 25.27 | 24.46 | 25.25 | 125,320 | +0.43(+1.74%) |
Apr 15, 2011 | 24.67 | 24.85 | 24.62 | 24.82 | 109,783 | +0.14(+0.58%) |
Apr 14, 2011 | 24.60 | 24.78 | 24.51 | 24.67 | 152,798 | -0.03(-0.10%) |
Apr 13, 2011 | 24.88 | 24.95 | 24.53 | 24.70 | 113,893 | -0.12(-0.47%) |
Apr 12, 2011 | 24.45 | 24.85 | 24.45 | 24.82 | 140,625 | -0.04(-0.16%) |
Apr 11, 2011 | 24.86 | 24.94 | 24.62 | 24.85 | 86,187 | -0.05(-0.18%) |
Apr 08, 2011 | 25.17 | 25.24 | 24.67 | 24.90 | 71,568 | -0.14(-0.57%) |
Apr 07, 2011 | 25.47 | 25.55 | 24.99 | 25.04 | 119,396 | -0.41(-1.62%) |
Apr 06, 2011 | 25.40 | 25.53 | 25.30 | 25.46 | 71,390 | +0.12(+0.48%) |
Apr 05, 2011 | 25.22 | 25.50 | 25.11 | 25.33 | 144,241 | +0.13(+0.51%) |
Apr 04, 2011 | 25.19 | 25.26 | 24.89 | 25.20 | 135,293 | +0.01(+0.03%) |
Apr 01, 2011 | 25.13 | 25.26 | 25.02 | 25.20 | 139,867 | +0.11(+0.44%) |
Mar 31, 2011 | 24.98 | 25.18 | 24.71 | 25.09 | 162,920 | +0.03(+0.10%) |
Mar 30, 2011 | 24.72 | 25.12 | 24.72 | 25.06 | 64,076 | +0.40(+1.64%) |
Mar 29, 2011 | 24.46 | 24.78 | 24.45 | 24.66 | 87,482 | +0.19(+0.79%) |
Mar 28, 2011 | 24.90 | 24.92 | 24.43 | 24.46 | 156,311 | -0.42(-1.68%) |
Mar 25, 2011 | 24.92 | 25.11 | 24.84 | 24.88 | 80,873 | +0.03(+0.10%) |
Mar 24, 2011 | 24.83 | 24.93 | 24.74 | 24.86 | 93,048 | +0.12(+0.47%) |
Mar 23, 2011 | 24.50 | 24.85 | 24.41 | 24.74 | 79,185 | +0.16(+0.65%) |
Mar 22, 2011 | 25.04 | 25.14 | 24.52 | 24.58 | 189,439 | -0.47(-1.87%) |
Mar 21, 2011 | 25.03 | 25.12 | 24.93 | 25.05 | 81,329 | +0.24(+0.96%) |
Mar 18, 2011 | 24.75 | 24.84 | 24.51 | 24.81 | 152,169 | +0.43(+1.77%) |
Mar 17, 2011 | 24.76 | 24.76 | 24.36 | 24.38 | 105,105 | -0.01(-0.05%) |
Mar 16, 2011 | 24.46 | 24.66 | 24.32 | 24.39 | 122,491 | -0.23(-0.94%) |
Mar 15, 2011 | 24.44 | 24.74 | 24.42 | 24.63 | 134,285 | -0.44(-1.74%) |
Mar 14, 2011 | 24.91 | 25.16 | 24.91 | 25.06 | 86,262 | -0.10(-0.41%) |
Mar 11, 2011 | 25.24 | 25.55 | 25.15 | 25.17 | 117,438 | -0.22(-0.89%) |
Mar 10, 2011 | 25.08 | 25.43 | 25.07 | 25.39 | 198,328 | +0.01(+0.05%) |
Mar 09, 2011 | 25.15 | 25.46 | 24.97 | 25.38 | 116,494 | +0.30(+1.20%) |
Mar 08, 2011 | 24.86 | 25.41 | 24.78 | 25.08 | 193,530 | +0.26(+1.04%) |
Mar 07, 2011 | 25.13 | 25.13 | 24.63 | 24.82 | 179,749 | -0.20(-0.80%) |
Mar 04, 2011 | 24.81 | 25.02 | 24.62 | 25.02 | 224,118 | +0.08(+0.31%) |
Mar 03, 2011 | 24.68 | 25.01 | 24.59 | 24.94 | 173,393 | +0.45(+1.84%) |
Mar 02, 2011 | 24.59 | 24.79 | 24.36 | 24.49 | 144,790 | -0.10(-0.39%) |
Mar 01, 2011 | 24.95 | 24.95 | 24.45 | 24.59 | 238,617 | -0.23(-0.93%) |
Feb 28, 2011 | 25.17 | 25.34 | 24.74 | 24.82 | 303,945 | -0.28(-1.10%) |
Feb 25, 2011 | 24.86 | 25.12 | 24.73 | 25.09 | 169,350 | +0.41(+1.67%) |
Feb 24, 2011 | 24.58 | 24.69 | 24.41 | 24.68 | 266,832 | +0.01(+0.03%) |
Feb 23, 2011 | 24.72 | 25.05 | 24.66 | 24.68 | 620,697 | -0.85(-3.32%) |
Feb 22, 2011 | 25.71 | 25.83 | 25.41 | 25.53 | 489,706 | -0.98(-3.71%) |
Feb 18, 2011 | 26.40 | 26.54 | 25.99 | 26.51 | 222,536 | +0.14(+0.51%) |
Feb 17, 2011 | 26.03 | 26.47 | 25.96 | 26.37 | 197,716 | +0.29(+1.11%) |
Feb 16, 2011 | 26.13 | 26.25 | 25.99 | 26.08 | 133,984 | +0.03(+0.10%) |
Feb 15, 2011 | 26.14 | 26.30 | 25.96 | 26.06 | 146,615 | -0.12(-0.44%) |
Feb 14, 2011 | 26.07 | 26.25 | 25.80 | 26.17 | 111,927 | -0.01(-0.05%) |
Feb 11, 2011 | 25.69 | 26.19 | 25.65 | 26.19 | 122,654 | +0.42(+1.62%) |
Feb 10, 2011 | 25.41 | 25.79 | 25.35 | 25.77 | 193,975 | +0.17(+0.68%) |
Feb 09, 2011 | 25.39 | 25.60 | 25.13 | 25.60 | 160,474 | +0.15(+0.61%) |
Feb 08, 2011 | 24.90 | 25.53 | 24.58 | 25.44 | 274,555 | +0.49(+1.98%) |
Feb 07, 2011 | 24.98 | 25.06 | 24.85 | 24.95 | 138,075 | -0.03(-0.13%) |
Feb 04, 2011 | 24.98 | 25.04 | 24.77 | 24.98 | 119,461 | +0.01(+0.03%) |
Feb 03, 2011 | 24.65 | 25.03 | 24.57 | 24.97 | 194,682 | +0.26(+1.07%) |
Feb 02, 2011 | 24.82 | 24.86 | 24.55 | 24.71 | 241,405 | -0.21(-0.85%) |