Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.31 | 24.46 | 24.23 | 24.36 | 29,434 | +0.06(+0.25%) |
Apr 28, 2011 | 24.41 | 24.41 | 24.20 | 24.29 | 143,451 | -0.18(-0.72%) |
Apr 27, 2011 | 24.59 | 24.59 | 24.37 | 24.47 | 17,474 | -0.12(-0.49%) |
Apr 26, 2011 | 24.43 | 24.72 | 24.43 | 24.59 | 25,231 | +0.29(+1.18%) |
Apr 25, 2011 | 24.50 | 24.51 | 24.31 | 24.31 | 34,426 | -0.19(-0.77%) |
Apr 21, 2011 | 24.74 | 24.74 | 24.43 | 24.50 | 53,162 | -0.16(-0.67%) |
Apr 20, 2011 | 25.10 | 25.12 | 24.53 | 24.66 | 34,654 | -0.32(-1.29%) |
Apr 19, 2011 | 24.83 | 25.18 | 24.56 | 24.98 | 105,839 | +0.15(+0.61%) |
Apr 18, 2011 | 25.23 | 25.23 | 24.66 | 24.83 | 39,664 | -0.38(-1.52%) |
Apr 15, 2011 | 25.27 | 25.32 | 25.02 | 25.21 | 22,073 | -0.01(-0.02%) |
Apr 14, 2011 | 25.35 | 25.47 | 25.13 | 25.22 | 86,313 | -0.26(-1.00%) |
Apr 13, 2011 | 25.63 | 25.98 | 25.45 | 25.47 | 18,921 | -0.05(-0.21%) |
Apr 12, 2011 | 25.47 | 25.64 | 25.04 | 25.53 | 45,117 | -0.03(-0.12%) |
Apr 11, 2011 | 25.76 | 25.84 | 25.39 | 25.56 | 413,033 | -0.08(-0.31%) |
Apr 08, 2011 | 25.78 | 25.90 | 25.64 | 25.64 | 31,712 | -0.13(-0.52%) |
Apr 07, 2011 | 26.02 | 26.02 | 25.75 | 25.77 | 59,238 | -0.15(-0.56%) |
Apr 06, 2011 | 25.82 | 25.95 | 25.63 | 25.92 | 58,264 | +0.20(+0.78%) |
Apr 05, 2011 | 25.91 | 26.14 | 25.56 | 25.72 | 70,686 | -0.29(-1.12%) |
Apr 04, 2011 | 25.94 | 26.07 | 25.82 | 26.01 | 87,450 | +0.21(+0.80%) |
Apr 01, 2011 | 25.84 | 26.00 | 25.53 | 25.80 | 92,601 | -0.06(-0.24%) |
Mar 31, 2011 | 25.93 | 25.93 | 25.80 | 25.86 | 127,397 | -0.08(-0.30%) |
Mar 30, 2011 | 25.98 | 26.03 | 25.84 | 25.94 | 56,596 | +0.12(+0.47%) |
Mar 29, 2011 | 26.23 | 26.23 | 25.78 | 25.82 | 77,341 | -0.30(-1.16%) |
Mar 28, 2011 | 25.96 | 26.21 | 25.96 | 26.12 | 8,854 | +0.04(+0.14%) |
Mar 25, 2011 | 25.97 | 26.39 | 25.96 | 26.09 | 226,914 | -0.05(-0.21%) |
Mar 24, 2011 | 26.09 | 26.26 | 26.00 | 26.14 | 12,299 | +0.06(+0.23%) |
Mar 23, 2011 | 26.03 | 26.11 | 25.84 | 26.08 | 20,453 | -0.05(-0.21%) |
Mar 22, 2011 | 26.02 | 26.17 | 26.00 | 26.14 | 62,621 | +0.12(+0.44%) |
Mar 21, 2011 | 26.14 | 26.14 | 25.94 | 26.02 | 13,354 | -0.10(-0.40%) |
Mar 18, 2011 | 25.81 | 26.26 | 25.78 | 26.12 | 29,327 | +0.50(+1.95%) |
Mar 17, 2011 | 25.87 | 25.87 | 25.45 | 25.63 | 21,711 | -0.09(-0.33%) |
Mar 16, 2011 | 25.83 | 25.83 | 25.48 | 25.71 | 47,846 | -0.13(-0.49%) |
Mar 15, 2011 | 25.75 | 26.33 | 25.62 | 25.84 | 76,039 | -0.49(-1.85%) |
Mar 14, 2011 | 26.47 | 26.50 | 26.14 | 26.33 | 18,708 | -0.25(-0.94%) |
Mar 11, 2011 | 26.60 | 26.72 | 26.47 | 26.57 | 173,844 | -0.02(-0.09%) |
Mar 10, 2011 | 26.42 | 26.87 | 26.34 | 26.60 | 355,945 | +0.18(+0.67%) |
Mar 09, 2011 | 26.71 | 26.75 | 26.27 | 26.42 | 161,680 | -0.22(-0.84%) |
Mar 08, 2011 | 26.99 | 26.99 | 26.60 | 26.65 | 49,444 | -0.17(-0.64%) |
Mar 07, 2011 | 26.86 | 26.99 | 26.66 | 26.82 | 60,323 | -0.01(-0.02%) |
Mar 04, 2011 | 26.48 | 26.96 | 26.48 | 26.82 | 267,023 | +0.38(+1.45%) |
Mar 03, 2011 | 27.08 | 27.08 | 26.42 | 26.44 | 78,385 | -0.55(-2.05%) |
Mar 02, 2011 | 26.90 | 27.04 | 26.88 | 26.99 | 9,405 | +0.04(+0.16%) |
Mar 01, 2011 | 26.61 | 26.95 | 26.59 | 26.95 | 26,201 | +0.55(+2.10%) |
Feb 28, 2011 | 26.18 | 26.49 | 26.18 | 26.40 | 26,790 | +0.27(+1.05%) |
Feb 25, 2011 | 25.95 | 26.12 | 25.87 | 26.12 | 8,842 | +0.19(+0.73%) |
Feb 24, 2011 | 26.45 | 26.45 | 25.89 | 25.94 | 43,342 | -0.43(-1.64%) |
Feb 23, 2011 | 26.75 | 26.87 | 26.29 | 26.37 | 39,200 | -0.44(-1.63%) |
Feb 22, 2011 | 26.69 | 26.81 | 26.55 | 26.81 | 21,055 | +0.05(+0.20%) |
Feb 18, 2011 | 26.72 | 26.75 | 26.56 | 26.75 | 19,560 | -0.01(-0.02%) |
Feb 17, 2011 | 26.90 | 26.96 | 26.75 | 26.76 | 23,034 | -0.18(-0.68%) |
Feb 16, 2011 | 27.13 | 27.15 | 26.94 | 26.94 | 12,806 | -0.18(-0.65%) |
Feb 15, 2011 | 27.42 | 27.43 | 27.05 | 27.12 | 89,889 | -0.32(-1.15%) |
Feb 14, 2011 | 27.19 | 27.43 | 27.15 | 27.43 | 44,451 | +0.16(+0.60%) |
Feb 11, 2011 | 27.18 | 27.33 | 27.04 | 27.27 | 64,476 | -0.01(-0.04%) |
Feb 10, 2011 | 27.06 | 27.31 | 26.94 | 27.28 | 30,654 | +0.14(+0.52%) |
Feb 09, 2011 | 27.34 | 27.34 | 27.06 | 27.14 | 7,154 | -0.23(-0.84%) |
Feb 08, 2011 | 27.15 | 27.57 | 27.02 | 27.37 | 53,107 | +0.18(+0.65%) |
Feb 07, 2011 | 26.78 | 27.19 | 26.76 | 27.19 | 3,618 | +0.38(+1.43%) |
Feb 04, 2011 | 26.70 | 26.81 | 26.20 | 26.81 | 57,746 | -0.04(-0.16%) |
Feb 03, 2011 | 26.74 | 26.98 | 26.50 | 26.85 | 119,357 | +0.04(+0.14%) |
Feb 02, 2011 | 26.72 | 26.82 | 26.56 | 26.82 | 13,273 | +0.09(+0.32%) |