Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.24 | 26.46 | 25.31 | 25.98 | 1,745,107 | +1.19(+4.79%) |
Apr 28, 2011 | 23.56 | 24.95 | 23.36 | 24.79 | 1,520,463 | +1.11(+4.69%) |
Apr 27, 2011 | 23.82 | 23.92 | 23.41 | 23.68 | 529,851 | -0.30(-1.24%) |
Apr 26, 2011 | 23.34 | 24.01 | 22.92 | 23.98 | 826,476 | +0.75(+3.21%) |
Apr 25, 2011 | 23.34 | 23.59 | 22.90 | 23.23 | 413,404 | -0.44(-1.86%) |
Apr 21, 2011 | 23.27 | 23.67 | 22.75 | 23.67 | 428,536 | +0.70(+3.04%) |
Apr 20, 2011 | 22.76 | 23.15 | 22.40 | 22.97 | 596,100 | +0.77(+3.49%) |
Apr 19, 2011 | 22.06 | 22.35 | 21.56 | 22.20 | 417,159 | +0.33(+1.53%) |
Apr 18, 2011 | 22.48 | 22.58 | 21.48 | 21.86 | 770,596 | -0.84(-3.71%) |
Apr 15, 2011 | 22.73 | 22.92 | 22.34 | 22.70 | 321,774 | -0.07(-0.29%) |
Apr 14, 2011 | 23.29 | 23.58 | 22.48 | 22.77 | 556,534 | -0.57(-2.46%) |
Apr 13, 2011 | 22.96 | 23.52 | 22.74 | 23.35 | 685,144 | +0.69(+3.04%) |
Apr 12, 2011 | 22.96 | 22.96 | 22.26 | 22.66 | 607,032 | -0.58(-2.51%) |
Apr 11, 2011 | 24.20 | 24.43 | 22.77 | 23.24 | 820,366 | -0.91(-3.76%) |
Apr 08, 2011 | 24.71 | 24.88 | 24.02 | 24.15 | 451,014 | -0.53(-2.13%) |
Apr 07, 2011 | 24.59 | 24.83 | 24.16 | 24.68 | 436,908 | +0.14(+0.58%) |
Apr 06, 2011 | 24.68 | 24.97 | 24.07 | 24.53 | 435,093 | -0.11(-0.47%) |
Apr 05, 2011 | 24.39 | 24.88 | 24.08 | 24.65 | 887,842 | +0.37(+1.54%) |
Apr 04, 2011 | 25.06 | 25.31 | 23.97 | 24.27 | 625,898 | -0.78(-3.09%) |
Apr 01, 2011 | 26.10 | 26.11 | 24.89 | 25.05 | 651,223 | -0.78(-3.04%) |
Mar 31, 2011 | 26.38 | 26.41 | 25.39 | 25.83 | 723,677 | -0.19(-0.74%) |
Mar 30, 2011 | 25.81 | 26.19 | 25.36 | 26.02 | 738,786 | +0.52(+2.03%) |
Mar 29, 2011 | 25.60 | 26.01 | 24.97 | 25.51 | 786,897 | -0.09(-0.34%) |
Mar 28, 2011 | 24.64 | 26.02 | 24.64 | 25.59 | 1,656,445 | +1.29(+5.31%) |
Mar 25, 2011 | 24.41 | 24.66 | 24.08 | 24.30 | 512,899 | -0.18(-0.74%) |
Mar 24, 2011 | 24.59 | 24.74 | 24.07 | 24.48 | 444,691 | +0.04(+0.16%) |
Mar 23, 2011 | 23.54 | 24.47 | 23.45 | 24.45 | 551,874 | +0.69(+2.90%) |
Mar 22, 2011 | 23.86 | 23.97 | 23.46 | 23.76 | 558,171 | -0.19(-0.80%) |
Mar 21, 2011 | 23.93 | 24.04 | 23.85 | 23.95 | 700,737 | +0.84(+3.64%) |
Mar 18, 2011 | 24.41 | 24.41 | 22.49 | 23.11 | 1,325,643 | -1.12(-4.62%) |
Mar 17, 2011 | 24.44 | 24.88 | 23.93 | 24.23 | 934,432 | +0.02(+0.08%) |
Mar 16, 2011 | 25.78 | 25.78 | 24.18 | 24.21 | 1,434,621 | -1.36(-5.31%) |
Mar 15, 2011 | 25.54 | 25.82 | 23.75 | 25.57 | 2,730,551 | +1.82(+7.66%) |
Mar 14, 2011 | 22.70 | 24.36 | 22.70 | 23.75 | 2,377,806 | +2.11(+9.77%) |
Mar 11, 2011 | 20.96 | 21.86 | 20.76 | 21.63 | 1,009,326 | -0.09(-0.40%) |
Mar 10, 2011 | 22.22 | 22.22 | 21.25 | 21.72 | 1,753,029 | -1.07(-4.70%) |
Mar 09, 2011 | 22.49 | 23.29 | 22.48 | 22.79 | 1,045,112 | -0.06(-0.25%) |
Mar 08, 2011 | 23.10 | 23.31 | 22.28 | 22.85 | 1,093,392 | -0.01(-0.04%) |
Mar 07, 2011 | 24.75 | 24.75 | 22.75 | 22.86 | 2,286,250 | -1.58(-6.46%) |
Mar 04, 2011 | 25.07 | 25.58 | 24.40 | 24.44 | 1,537,321 | -0.71(-2.82%) |
Mar 03, 2011 | 26.81 | 26.82 | 24.26 | 25.14 | 3,346,673 | -0.80(-3.10%) |
Mar 02, 2011 | 26.58 | 26.89 | 25.26 | 25.95 | 1,832,570 | -0.47(-1.77%) |
Mar 01, 2011 | 26.72 | 28.02 | 25.12 | 26.42 | 2,916,362 | -0.55(-2.02%) |
Feb 28, 2011 | 30.68 | 30.82 | 26.56 | 26.96 | 7,695,757 | -1.01(-3.63%) |
Feb 25, 2011 | 27.66 | 28.02 | 26.65 | 27.98 | 1,597,322 | +1.17(+4.35%) |
Feb 24, 2011 | 26.54 | 27.48 | 25.85 | 26.81 | 985,599 | +0.46(+1.74%) |
Feb 23, 2011 | 27.18 | 27.94 | 24.88 | 26.35 | 1,297,896 | -0.80(-2.96%) |
Feb 22, 2011 | 27.89 | 29.06 | 26.84 | 27.15 | 1,522,422 | -1.23(-4.35%) |
Feb 18, 2011 | 29.10 | 29.42 | 28.15 | 28.39 | 1,143,336 | +0.18(+0.64%) |
Feb 17, 2011 | 28.09 | 28.79 | 27.89 | 28.21 | 665,785 | -0.06(-0.20%) |
Feb 16, 2011 | 28.51 | 28.90 | 27.56 | 28.26 | 884,083 | +0.55(+1.97%) |
Feb 15, 2011 | 29.09 | 29.90 | 27.34 | 27.72 | 1,581,308 | -1.48(-5.08%) |
Feb 14, 2011 | 28.12 | 29.61 | 27.75 | 29.20 | 1,467,539 | +1.86(+6.79%) |
Feb 11, 2011 | 26.84 | 28.01 | 26.69 | 27.35 | 1,108,861 | +0.25(+0.92%) |
Feb 10, 2011 | 26.12 | 27.10 | 25.98 | 27.10 | 484,470 | +0.44(+1.65%) |
Feb 09, 2011 | 27.32 | 27.46 | 26.29 | 26.66 | 650,589 | -0.20(-0.75%) |
Feb 08, 2011 | 27.44 | 27.45 | 26.56 | 26.86 | 737,933 | -0.69(-2.50%) |
Feb 07, 2011 | 26.43 | 28.18 | 26.37 | 27.55 | 1,289,182 | +1.57(+6.04%) |
Feb 04, 2011 | 26.64 | 26.64 | 25.44 | 25.98 | 869,461 | -0.95(-3.52%) |
Feb 03, 2011 | 26.97 | 27.34 | 25.93 | 26.92 | 1,040,755 | -0.17(-0.64%) |
Feb 02, 2011 | 25.91 | 27.48 | 25.83 | 27.10 | 1,952,375 | +1.10(+4.23%) |