Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.13 | 25.35 | 24.88 | 25.13 | 121,119 | +0.13(+0.51%) |
Apr 28, 2011 | 24.85 | 25.04 | 24.73 | 25.00 | 81,206 | +0.05(+0.22%) |
Apr 27, 2011 | 24.64 | 24.94 | 24.54 | 24.94 | 97,702 | +0.26(+1.07%) |
Apr 26, 2011 | 24.28 | 24.76 | 24.13 | 24.68 | 196,327 | +0.50(+2.07%) |
Apr 25, 2011 | 24.24 | 24.29 | 23.99 | 24.18 | 137,853 | -0.04(-0.15%) |
Apr 21, 2011 | 24.13 | 24.23 | 24.02 | 24.22 | 129,851 | +0.33(+1.37%) |
Apr 20, 2011 | 23.68 | 24.03 | 23.68 | 23.89 | 114,312 | +0.57(+2.45%) |
Apr 19, 2011 | 23.76 | 23.80 | 23.18 | 23.32 | 143,650 | -0.30(-1.27%) |
Apr 18, 2011 | 23.72 | 23.73 | 23.34 | 23.62 | 126,515 | -0.52(-2.15%) |
Apr 15, 2011 | 23.95 | 24.17 | 23.73 | 24.14 | 186,858 | +0.05(+0.23%) |
Apr 14, 2011 | 23.84 | 24.10 | 23.55 | 24.08 | 160,044 | -0.04(-0.15%) |
Apr 13, 2011 | 24.23 | 24.31 | 23.93 | 24.12 | 128,441 | +0.01(+0.04%) |
Apr 12, 2011 | 24.43 | 24.60 | 24.11 | 24.11 | 122,452 | -0.50(-2.03%) |
Apr 11, 2011 | 24.64 | 24.85 | 24.44 | 24.61 | 106,223 | -0.06(-0.26%) |
Apr 08, 2011 | 25.10 | 25.10 | 24.51 | 24.67 | 113,933 | -0.22(-0.88%) |
Apr 07, 2011 | 25.02 | 25.14 | 24.70 | 24.89 | 145,532 | -0.08(-0.33%) |
Apr 06, 2011 | 25.16 | 25.19 | 24.84 | 24.97 | 87,848 | +0.02(+0.07%) |
Apr 05, 2011 | 24.84 | 25.10 | 24.68 | 24.95 | 143,940 | +0.04(+0.15%) |
Apr 04, 2011 | 25.17 | 25.31 | 24.79 | 24.92 | 121,091 | -0.11(-0.44%) |
Apr 01, 2011 | 24.87 | 25.20 | 24.67 | 25.03 | 180,474 | +0.28(+1.14%) |
Mar 31, 2011 | 24.36 | 24.74 | 24.36 | 24.74 | 172,534 | +0.29(+1.19%) |
Mar 30, 2011 | 24.45 | 24.54 | 24.25 | 24.45 | 164,103 | +0.23(+0.94%) |
Mar 29, 2011 | 23.77 | 24.49 | 23.76 | 24.23 | 286,791 | +0.41(+1.72%) |
Mar 28, 2011 | 23.50 | 23.91 | 23.45 | 23.82 | 263,843 | +0.29(+1.24%) |
Mar 25, 2011 | 23.41 | 23.67 | 23.15 | 23.53 | 206,272 | +0.29(+1.25%) |
Mar 24, 2011 | 23.36 | 23.41 | 23.06 | 23.24 | 145,503 | +0.10(+0.43%) |
Mar 23, 2011 | 23.08 | 23.23 | 22.75 | 23.14 | 158,861 | -0.04(-0.16%) |
Mar 22, 2011 | 23.64 | 24.04 | 23.13 | 23.17 | 124,948 | -0.39(-1.66%) |
Mar 21, 2011 | 23.37 | 24.46 | 23.22 | 23.56 | 117,469 | +0.57(+2.49%) |
Mar 18, 2011 | 22.79 | 23.00 | 22.58 | 22.99 | 325,751 | +0.40(+1.77%) |
Mar 17, 2011 | 23.06 | 23.13 | 22.58 | 22.59 | 130,547 | +0.00(+0.00%) |
Mar 16, 2011 | 22.77 | 22.97 | 22.56 | 22.59 | 172,926 | -0.27(-1.19%) |
Mar 15, 2011 | 22.31 | 23.06 | 22.31 | 22.86 | 205,844 | -0.16(-0.71%) |
Mar 14, 2011 | 22.83 | 23.14 | 22.57 | 23.03 | 146,612 | -0.11(-0.47%) |
Mar 11, 2011 | 23.54 | 23.76 | 23.10 | 23.14 | 202,134 | -0.50(-2.11%) |
Mar 10, 2011 | 23.94 | 23.94 | 23.38 | 23.64 | 174,223 | -0.72(-2.95%) |
Mar 09, 2011 | 24.37 | 24.48 | 24.20 | 24.35 | 102,850 | -0.13(-0.52%) |
Mar 08, 2011 | 24.04 | 24.56 | 23.80 | 24.48 | 126,822 | +0.56(+2.35%) |
Mar 07, 2011 | 24.73 | 24.79 | 23.73 | 23.92 | 157,047 | -0.69(-2.81%) |
Mar 04, 2011 | 24.74 | 24.81 | 23.91 | 24.61 | 205,019 | -0.06(-0.26%) |
Mar 03, 2011 | 24.20 | 24.93 | 24.20 | 24.67 | 269,674 | +0.76(+3.19%) |
Mar 02, 2011 | 23.70 | 24.01 | 23.60 | 23.91 | 174,717 | +0.32(+1.35%) |
Mar 01, 2011 | 24.29 | 24.47 | 23.52 | 23.59 | 248,361 | -0.58(-2.41%) |
Feb 28, 2011 | 24.34 | 24.40 | 23.91 | 24.17 | 120,533 | -0.03(-0.11%) |
Feb 25, 2011 | 23.35 | 24.20 | 23.35 | 24.20 | 184,154 | +0.86(+3.70%) |
Feb 24, 2011 | 23.35 | 23.54 | 22.98 | 23.34 | 166,906 | +0.13(+0.55%) |
Feb 23, 2011 | 23.61 | 23.73 | 23.08 | 23.21 | 184,945 | -0.44(-1.87%) |
Feb 22, 2011 | 23.75 | 23.99 | 23.41 | 23.65 | 184,004 | -0.43(-1.80%) |
Feb 18, 2011 | 24.15 | 24.22 | 23.94 | 24.09 | 229,750 | +0.10(+0.41%) |
Feb 17, 2011 | 23.91 | 24.19 | 23.85 | 23.99 | 210,153 | +0.00(+0.00%) |
Feb 16, 2011 | 23.97 | 24.20 | 23.72 | 23.99 | 200,433 | +0.11(+0.45%) |
Feb 15, 2011 | 24.00 | 24.15 | 23.61 | 23.88 | 175,124 | -0.37(-1.53%) |
Feb 14, 2011 | 23.89 | 24.33 | 23.87 | 24.25 | 159,171 | +0.28(+1.17%) |
Feb 11, 2011 | 23.26 | 24.00 | 23.26 | 23.97 | 141,282 | +0.49(+2.08%) |
Feb 10, 2011 | 23.31 | 23.62 | 23.18 | 23.48 | 118,630 | +0.10(+0.43%) |
Feb 09, 2011 | 23.56 | 23.77 | 23.12 | 23.38 | 159,635 | -0.19(-0.81%) |
Feb 08, 2011 | 24.06 | 24.07 | 22.08 | 23.57 | 391,314 | -0.57(-2.36%) |
Feb 07, 2011 | 23.84 | 24.16 | 23.55 | 24.14 | 203,346 | +0.28(+1.17%) |
Feb 04, 2011 | 23.91 | 24.04 | 23.71 | 23.86 | 166,115 | -0.09(-0.38%) |
Feb 03, 2011 | 24.01 | 24.18 | 23.70 | 23.95 | 98,263 | -0.29(-1.19%) |
Feb 02, 2011 | 24.06 | 24.66 | 24.06 | 24.24 | 147,878 | +0.05(+0.22%) |