Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.05 | 26.07 | 25.52 | 25.90 | 31,928 | -0.09(-0.35%) |
Apr 28, 2011 | 25.75 | 25.99 | 25.58 | 25.99 | 69,548 | +0.10(+0.41%) |
Apr 27, 2011 | 25.62 | 25.91 | 25.42 | 25.89 | 42,750 | +0.16(+0.62%) |
Apr 26, 2011 | 25.50 | 25.90 | 24.96 | 25.73 | 94,238 | +0.19(+0.74%) |
Apr 25, 2011 | 25.31 | 25.54 | 25.16 | 25.54 | 55,318 | +0.08(+0.31%) |
Apr 21, 2011 | 25.66 | 25.66 | 25.34 | 25.45 | 16,200 | -0.03(-0.11%) |
Apr 20, 2011 | 25.44 | 25.66 | 25.25 | 25.48 | 79,610 | +0.31(+1.24%) |
Apr 19, 2011 | 25.41 | 25.59 | 25.00 | 25.17 | 114,678 | -0.21(-0.85%) |
Apr 18, 2011 | 25.55 | 25.66 | 25.25 | 25.39 | 84,614 | -0.47(-1.82%) |
Apr 15, 2011 | 25.59 | 25.87 | 25.18 | 25.86 | 38,282 | +0.19(+0.74%) |
Apr 14, 2011 | 25.17 | 25.70 | 25.00 | 25.66 | 79,696 | +0.31(+1.24%) |
Apr 13, 2011 | 25.70 | 25.70 | 25.00 | 25.35 | 63,748 | -0.12(-0.47%) |
Apr 12, 2011 | 26.05 | 26.26 | 25.46 | 25.47 | 31,140 | -0.79(-2.99%) |
Apr 11, 2011 | 26.00 | 26.25 | 25.78 | 26.25 | 33,620 | +0.30(+1.18%) |
Apr 08, 2011 | 26.40 | 26.40 | 25.72 | 25.95 | 33,888 | -0.21(-0.82%) |
Apr 07, 2011 | 25.89 | 26.46 | 25.89 | 26.16 | 39,772 | -0.19(-0.70%) |
Apr 06, 2011 | 26.49 | 26.50 | 26.27 | 26.35 | 30,388 | -0.10(-0.38%) |
Apr 05, 2011 | 26.50 | 26.50 | 26.35 | 26.45 | 46,152 | -0.14(-0.55%) |
Apr 04, 2011 | 26.59 | 26.61 | 26.35 | 26.59 | 40,860 | +0.09(+0.36%) |
Apr 01, 2011 | 26.68 | 27.09 | 26.42 | 26.50 | 44,512 | -0.09(-0.34%) |
Mar 31, 2011 | 26.25 | 26.64 | 26.07 | 26.59 | 63,484 | +0.24(+0.91%) |
Mar 30, 2011 | 26.35 | 26.67 | 25.92 | 26.35 | 78,342 | +0.26(+1.00%) |
Mar 29, 2011 | 25.88 | 26.21 | 25.84 | 26.09 | 46,192 | +0.27(+1.03%) |
Mar 28, 2011 | 25.52 | 25.88 | 25.27 | 25.82 | 67,944 | +0.30(+1.18%) |
Mar 25, 2011 | 25.29 | 26.00 | 25.29 | 25.52 | 75,286 | +0.35(+1.41%) |
Mar 24, 2011 | 25.14 | 25.50 | 25.14 | 25.17 | 43,842 | +0.00(+0.00%) |
Mar 23, 2011 | 25.64 | 25.64 | 24.93 | 25.17 | 140,072 | -0.63(-2.44%) |
Mar 22, 2011 | 25.77 | 25.99 | 25.34 | 25.80 | 67,022 | -0.07(-0.29%) |
Mar 21, 2011 | 25.75 | 25.88 | 25.36 | 25.88 | 52,142 | +0.55(+2.19%) |
Mar 18, 2011 | 24.64 | 25.34 | 24.48 | 25.32 | 75,854 | +0.86(+3.52%) |
Mar 17, 2011 | 24.81 | 24.96 | 24.39 | 24.46 | 131,340 | +0.10(+0.39%) |
Mar 16, 2011 | 25.04 | 25.11 | 24.36 | 24.36 | 61,574 | -0.59(-2.34%) |
Mar 15, 2011 | 24.71 | 25.34 | 24.71 | 24.95 | 93,792 | -0.27(-1.05%) |
Mar 14, 2011 | 25.05 | 25.59 | 25.00 | 25.21 | 70,564 | +0.02(+0.06%) |
Mar 11, 2011 | 25.00 | 25.39 | 24.57 | 25.20 | 65,524 | +0.19(+0.76%) |
Mar 10, 2011 | 25.94 | 26.09 | 25.00 | 25.01 | 67,826 | -1.15(-4.41%) |
Mar 09, 2011 | 25.17 | 26.20 | 25.11 | 26.16 | 165,228 | +1.03(+4.10%) |
Mar 08, 2011 | 24.75 | 25.45 | 24.66 | 25.14 | 70,082 | +0.38(+1.54%) |
Mar 07, 2011 | 24.96 | 25.00 | 24.00 | 24.75 | 60,570 | -0.24(-0.96%) |
Mar 04, 2011 | 24.79 | 25.00 | 24.68 | 25.00 | 57,268 | +0.12(+0.50%) |
Mar 03, 2011 | 24.75 | 24.91 | 24.57 | 24.87 | 103,426 | -0.02(-0.10%) |
Mar 02, 2011 | 24.65 | 24.89 | 24.50 | 24.89 | 51,814 | +0.16(+0.63%) |
Mar 01, 2011 | 24.75 | 24.75 | 24.34 | 24.74 | 76,470 | -0.01(-0.04%) |
Feb 28, 2011 | 24.75 | 24.75 | 24.41 | 24.75 | 84,046 | +0.05(+0.20%) |
Feb 25, 2011 | 24.29 | 24.70 | 23.81 | 24.70 | 49,936 | +0.38(+1.58%) |
Feb 24, 2011 | 23.55 | 24.40 | 23.36 | 24.32 | 86,940 | +0.92(+3.91%) |
Feb 23, 2011 | 23.94 | 24.44 | 23.32 | 23.40 | 73,782 | -0.55(-2.32%) |
Feb 22, 2011 | 24.27 | 24.61 | 23.94 | 23.95 | 38,846 | -0.55(-2.22%) |
Feb 18, 2011 | 24.32 | 24.67 | 24.22 | 24.50 | 69,634 | +0.34(+1.39%) |
Feb 17, 2011 | 23.71 | 24.44 | 23.50 | 24.16 | 79,550 | +0.32(+1.36%) |
Feb 16, 2011 | 23.77 | 24.05 | 23.48 | 23.84 | 136,794 | +0.09(+0.36%) |
Feb 15, 2011 | 24.18 | 24.27 | 23.61 | 23.75 | 76,536 | -0.60(-2.46%) |
Feb 14, 2011 | 23.83 | 24.36 | 23.70 | 24.36 | 78,748 | +0.53(+2.20%) |
Feb 11, 2011 | 23.36 | 23.95 | 23.27 | 23.83 | 44,528 | +0.47(+2.01%) |
Feb 10, 2011 | 23.34 | 23.77 | 23.23 | 23.36 | 115,958 | -0.02(-0.09%) |
Feb 09, 2011 | 23.73 | 23.84 | 23.09 | 23.38 | 82,924 | -0.31(-1.31%) |
Feb 08, 2011 | 23.14 | 23.69 | 23.14 | 23.69 | 37,430 | +0.55(+2.40%) |
Feb 07, 2011 | 23.25 | 23.75 | 22.99 | 23.14 | 86,718 | -0.13(-0.58%) |
Feb 04, 2011 | 23.20 | 23.35 | 22.88 | 23.27 | 46,770 | -0.08(-0.34%) |
Feb 03, 2011 | 23.95 | 24.00 | 23.24 | 23.35 | 54,472 | -0.68(-2.83%) |
Feb 02, 2011 | 24.34 | 24.35 | 23.80 | 24.03 | 28,696 | -0.33(-1.37%) |