Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 24.52 | 24.69 | 24.31 | 24.55 | 444,632 | -0.01(-0.04%) |
Apr 28, 2011 | 24.15 | 24.99 | 23.97 | 24.56 | 609,580 | +0.34(+1.38%) |
Apr 27, 2011 | 24.02 | 24.24 | 23.86 | 24.22 | 646,821 | +0.20(+0.82%) |
Apr 26, 2011 | 24.09 | 24.38 | 24.01 | 24.02 | 493,739 | +0.03(+0.14%) |
Apr 25, 2011 | 23.70 | 24.08 | 23.70 | 23.99 | 316,142 | +0.33(+1.38%) |
Apr 21, 2011 | 23.85 | 23.96 | 23.63 | 23.66 | 371,442 | -0.09(-0.40%) |
Apr 20, 2011 | 23.65 | 23.96 | 23.61 | 23.76 | 964,161 | +0.31(+1.32%) |
Apr 19, 2011 | 23.85 | 23.90 | 23.40 | 23.45 | 782,996 | -0.41(-1.73%) |
Apr 18, 2011 | 23.94 | 24.14 | 23.56 | 23.86 | 1,164,769 | -0.32(-1.31%) |
Apr 15, 2011 | 24.30 | 24.30 | 24.01 | 24.18 | 582,481 | -0.07(-0.28%) |
Apr 14, 2011 | 24.48 | 24.57 | 24.16 | 24.25 | 800,067 | -0.32(-1.29%) |
Apr 13, 2011 | 24.21 | 24.75 | 24.13 | 24.56 | 1,050,030 | +0.57(+2.36%) |
Apr 12, 2011 | 24.16 | 24.16 | 23.90 | 24.00 | 817,463 | -0.26(-1.06%) |
Apr 11, 2011 | 24.16 | 24.32 | 24.02 | 24.26 | 632,499 | +0.07(+0.28%) |
Apr 08, 2011 | 24.30 | 24.43 | 24.10 | 24.19 | 349,952 | -0.19(-0.78%) |
Apr 07, 2011 | 24.22 | 24.38 | 24.04 | 24.38 | 519,204 | +0.12(+0.50%) |
Apr 06, 2011 | 23.83 | 24.29 | 23.82 | 24.26 | 569,558 | +0.52(+2.21%) |
Apr 05, 2011 | 24.06 | 24.11 | 23.67 | 23.73 | 767,519 | -0.44(-1.81%) |
Apr 04, 2011 | 24.20 | 24.33 | 24.08 | 24.17 | 573,579 | -0.01(-0.04%) |
Apr 01, 2011 | 23.80 | 24.18 | 23.74 | 24.18 | 585,829 | +0.50(+2.10%) |
Mar 31, 2011 | 23.27 | 23.83 | 23.22 | 23.68 | 825,732 | +0.35(+1.51%) |
Mar 30, 2011 | 23.17 | 23.34 | 23.00 | 23.33 | 501,602 | +0.19(+0.82%) |
Mar 29, 2011 | 22.87 | 23.20 | 22.85 | 23.14 | 586,341 | +0.28(+1.20%) |
Mar 28, 2011 | 23.16 | 23.24 | 22.86 | 22.86 | 474,021 | -0.29(-1.26%) |
Mar 25, 2011 | 22.82 | 23.28 | 22.77 | 23.16 | 764,350 | +0.38(+1.66%) |
Mar 24, 2011 | 22.91 | 23.08 | 22.73 | 22.78 | 733,157 | -0.13(-0.56%) |
Mar 23, 2011 | 22.76 | 23.01 | 22.67 | 22.91 | 1,168,935 | +0.09(+0.38%) |
Mar 22, 2011 | 23.01 | 23.16 | 22.81 | 22.82 | 722,980 | -0.21(-0.93%) |
Mar 21, 2011 | 23.10 | 23.17 | 22.98 | 23.04 | 1,447,094 | +0.17(+0.75%) |
Mar 18, 2011 | 22.65 | 22.89 | 22.56 | 22.86 | 1,096,563 | +0.38(+1.68%) |
Mar 17, 2011 | 22.76 | 22.84 | 22.22 | 22.49 | 1,157,074 | -0.10(-0.46%) |
Mar 16, 2011 | 22.99 | 23.15 | 22.58 | 22.59 | 2,206,247 | -0.43(-1.87%) |
Mar 15, 2011 | 22.90 | 23.11 | 22.90 | 23.02 | 1,585,134 | -0.05(-0.22%) |
Mar 14, 2011 | 23.49 | 23.49 | 22.56 | 23.07 | 3,078,925 | -0.64(-2.72%) |
Mar 11, 2011 | 23.98 | 24.06 | 23.43 | 23.71 | 2,667,654 | -1.03(-4.17%) |
Mar 10, 2011 | 25.00 | 25.09 | 24.62 | 24.75 | 941,296 | -0.40(-1.61%) |
Mar 09, 2011 | 24.85 | 25.19 | 24.85 | 25.15 | 778,911 | +0.22(+0.90%) |
Mar 08, 2011 | 24.76 | 25.12 | 24.76 | 24.93 | 780,624 | +0.10(+0.42%) |
Mar 07, 2011 | 24.90 | 25.02 | 24.71 | 24.82 | 808,262 | -0.03(-0.14%) |
Mar 04, 2011 | 25.04 | 25.04 | 24.56 | 24.86 | 1,053,962 | -0.15(-0.58%) |
Mar 03, 2011 | 25.26 | 25.38 | 24.93 | 25.00 | 1,507,593 | -0.03(-0.14%) |
Mar 02, 2011 | 25.27 | 25.54 | 25.02 | 25.04 | 2,585,019 | -0.20(-0.78%) |
Mar 01, 2011 | 25.46 | 25.51 | 25.17 | 25.23 | 990,730 | -0.15(-0.61%) |
Feb 28, 2011 | 25.28 | 25.58 | 25.20 | 25.39 | 1,108,372 | +0.21(+0.85%) |
Feb 25, 2011 | 25.05 | 25.26 | 25.05 | 25.17 | 913,967 | +0.12(+0.48%) |
Feb 24, 2011 | 25.10 | 25.19 | 24.85 | 25.05 | 1,435,390 | -0.03(-0.14%) |
Feb 23, 2011 | 25.15 | 25.21 | 24.95 | 25.09 | 1,416,076 | -0.09(-0.38%) |
Feb 22, 2011 | 25.29 | 25.52 | 25.03 | 25.18 | 1,840,576 | -0.43(-1.68%) |
Feb 18, 2011 | 25.58 | 25.72 | 25.37 | 25.61 | 827,813 | -0.03(-0.10%) |
Feb 17, 2011 | 25.39 | 25.75 | 25.31 | 25.64 | 794,628 | +0.14(+0.54%) |
Feb 16, 2011 | 25.45 | 25.73 | 25.30 | 25.50 | 903,698 | +0.21(+0.82%) |
Feb 15, 2011 | 25.36 | 25.49 | 25.24 | 25.30 | 554,684 | +0.05(+0.20%) |
Feb 14, 2011 | 25.39 | 25.47 | 25.13 | 25.24 | 928,473 | -0.21(-0.81%) |
Feb 11, 2011 | 25.29 | 25.57 | 25.13 | 25.45 | 1,310,021 | +0.12(+0.47%) |
Feb 10, 2011 | 25.51 | 25.56 | 25.18 | 25.33 | 2,036,632 | -0.23(-0.90%) |
Feb 09, 2011 | 25.75 | 25.77 | 25.55 | 25.56 | 1,145,035 | -0.22(-0.86%) |
Feb 08, 2011 | 26.99 | 26.99 | 25.69 | 25.78 | 1,643,780 | -0.50(-1.89%) |
Feb 07, 2011 | 25.94 | 26.30 | 25.86 | 26.28 | 939,243 | +0.32(+1.22%) |
Feb 04, 2011 | 26.01 | 26.21 | 25.95 | 25.96 | 960,772 | -0.01(-0.03%) |
Feb 03, 2011 | 25.64 | 26.07 | 25.64 | 25.97 | 693,878 | +0.27(+1.06%) |
Feb 02, 2011 | 25.78 | 25.94 | 25.67 | 25.70 | 982,879 | -0.16(-0.63%) |