Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.58 | 26.63 | 26.26 | 26.48 | 149,069 | +0.01(+0.03%) |
Apr 28, 2011 | 26.52 | 26.57 | 26.33 | 26.47 | 151,121 | -0.10(-0.37%) |
Apr 27, 2011 | 26.25 | 26.57 | 26.10 | 26.57 | 384,667 | +0.22(+0.85%) |
Apr 26, 2011 | 26.29 | 26.46 | 26.09 | 26.35 | 216,045 | +0.01(+0.05%) |
Apr 25, 2011 | 26.44 | 26.54 | 26.21 | 26.33 | 151,222 | -0.17(-0.62%) |
Apr 21, 2011 | 26.59 | 26.60 | 26.37 | 26.50 | 184,520 | -0.04(-0.17%) |
Apr 20, 2011 | 26.45 | 26.62 | 26.30 | 26.54 | 356,627 | +0.51(+1.96%) |
Apr 19, 2011 | 26.03 | 26.29 | 25.90 | 26.04 | 348,309 | -0.08(-0.31%) |
Apr 18, 2011 | 26.66 | 26.70 | 25.84 | 26.12 | 541,671 | -0.95(-3.50%) |
Apr 15, 2011 | 26.79 | 27.14 | 26.59 | 27.06 | 410,114 | +0.13(+0.46%) |
Apr 14, 2011 | 26.28 | 27.00 | 26.28 | 26.94 | 283,564 | +0.35(+1.31%) |
Apr 13, 2011 | 26.46 | 26.71 | 26.29 | 26.59 | 337,904 | +0.25(+0.95%) |
Apr 12, 2011 | 26.36 | 26.65 | 26.31 | 26.34 | 247,421 | -0.21(-0.81%) |
Apr 11, 2011 | 26.90 | 27.03 | 26.46 | 26.55 | 451,420 | -0.39(-1.46%) |
Apr 08, 2011 | 26.97 | 27.00 | 26.79 | 26.95 | 339,624 | +0.07(+0.27%) |
Apr 07, 2011 | 26.74 | 27.05 | 26.74 | 26.87 | 330,892 | +0.01(+0.03%) |
Apr 06, 2011 | 26.89 | 27.11 | 26.79 | 26.87 | 293,692 | +0.02(+0.07%) |
Apr 05, 2011 | 26.71 | 26.94 | 26.57 | 26.85 | 290,928 | +0.03(+0.10%) |
Apr 04, 2011 | 26.51 | 26.93 | 26.27 | 26.82 | 398,527 | +0.01(+0.03%) |
Apr 01, 2011 | 25.95 | 26.85 | 25.89 | 26.81 | 840,435 | +0.83(+3.20%) |
Mar 31, 2011 | 25.71 | 25.99 | 25.63 | 25.98 | 475,976 | +0.27(+1.04%) |
Mar 30, 2011 | 25.19 | 25.87 | 25.06 | 25.71 | 689,400 | +0.60(+2.38%) |
Mar 29, 2011 | 25.62 | 25.85 | 24.99 | 25.12 | 959,210 | -0.92(-3.53%) |
Mar 28, 2011 | 26.56 | 26.87 | 26.04 | 26.04 | 937,364 | -0.33(-1.25%) |
Mar 25, 2011 | 25.48 | 26.60 | 25.25 | 26.37 | 921,812 | +1.09(+4.31%) |
Mar 24, 2011 | 24.65 | 25.37 | 24.54 | 25.28 | 411,454 | +0.81(+3.32%) |
Mar 23, 2011 | 24.43 | 24.59 | 24.16 | 24.46 | 273,879 | -0.12(-0.47%) |
Mar 22, 2011 | 24.39 | 24.79 | 24.31 | 24.58 | 507,869 | +0.27(+1.10%) |
Mar 21, 2011 | 24.22 | 24.37 | 23.70 | 24.31 | 241,645 | +0.69(+2.91%) |
Mar 18, 2011 | 23.69 | 23.69 | 23.07 | 23.62 | 793,494 | +0.16(+0.69%) |
Mar 17, 2011 | 24.05 | 24.12 | 23.46 | 23.46 | 333,151 | -0.25(-1.05%) |
Mar 16, 2011 | 23.95 | 24.14 | 23.60 | 23.71 | 537,608 | -0.38(-1.59%) |
Mar 15, 2011 | 23.35 | 24.27 | 23.35 | 24.10 | 669,658 | +0.03(+0.11%) |
Mar 14, 2011 | 24.11 | 24.56 | 23.64 | 24.07 | 331,614 | -0.35(-1.43%) |
Mar 11, 2011 | 24.44 | 24.62 | 24.17 | 24.42 | 303,413 | +0.01(+0.04%) |
Mar 10, 2011 | 24.87 | 24.87 | 24.36 | 24.41 | 403,985 | -0.83(-3.29%) |
Mar 09, 2011 | 25.22 | 25.40 | 25.00 | 25.24 | 345,311 | -0.07(-0.28%) |
Mar 08, 2011 | 24.85 | 25.60 | 24.57 | 25.31 | 458,941 | +0.38(+1.54%) |
Mar 07, 2011 | 25.46 | 25.70 | 24.82 | 24.93 | 488,479 | -0.54(-2.14%) |
Mar 04, 2011 | 25.80 | 25.80 | 25.20 | 25.47 | 403,118 | -0.35(-1.35%) |
Mar 03, 2011 | 25.22 | 25.90 | 25.22 | 25.82 | 683,676 | +0.67(+2.66%) |
Mar 02, 2011 | 25.04 | 25.54 | 24.87 | 25.15 | 582,107 | -0.03(-0.11%) |
Mar 01, 2011 | 26.22 | 26.25 | 25.10 | 25.18 | 743,304 | -1.04(-3.99%) |
Feb 28, 2011 | 26.41 | 26.71 | 26.19 | 26.22 | 672,381 | -0.20(-0.74%) |
Feb 25, 2011 | 26.20 | 26.53 | 25.95 | 26.42 | 526,592 | +0.40(+1.54%) |
Feb 24, 2011 | 25.99 | 26.54 | 25.58 | 26.02 | 435,386 | +0.04(+0.17%) |
Feb 23, 2011 | 26.62 | 27.27 | 25.85 | 25.97 | 481,259 | -0.60(-2.25%) |
Feb 22, 2011 | 27.12 | 27.16 | 26.32 | 26.57 | 418,792 | -0.89(-3.25%) |
Feb 18, 2011 | 27.63 | 27.63 | 27.10 | 27.46 | 224,651 | +0.03(+0.10%) |
Feb 17, 2011 | 27.39 | 27.55 | 27.29 | 27.44 | 250,174 | -0.09(-0.32%) |
Feb 16, 2011 | 27.48 | 27.60 | 27.28 | 27.53 | 281,272 | +0.23(+0.85%) |
Feb 15, 2011 | 27.53 | 27.88 | 27.25 | 27.29 | 419,863 | -0.63(-2.24%) |
Feb 14, 2011 | 27.74 | 28.11 | 27.67 | 27.92 | 257,918 | +0.19(+0.68%) |
Feb 11, 2011 | 27.34 | 27.85 | 26.63 | 27.73 | 347,599 | +0.27(+0.98%) |
Feb 10, 2011 | 27.21 | 27.57 | 27.21 | 27.46 | 338,810 | +0.04(+0.16%) |
Feb 09, 2011 | 27.39 | 27.72 | 27.33 | 27.42 | 409,387 | -0.15(-0.55%) |
Feb 08, 2011 | 27.03 | 27.57 | 26.35 | 27.57 | 381,968 | +0.55(+2.05%) |
Feb 07, 2011 | 26.69 | 27.04 | 26.62 | 27.02 | 272,130 | +0.39(+1.48%) |
Feb 04, 2011 | 26.68 | 26.96 | 26.59 | 26.62 | 225,501 | -0.13(-0.47%) |
Feb 03, 2011 | 26.80 | 26.98 | 26.62 | 26.75 | 214,317 | -0.09(-0.33%) |
Feb 02, 2011 | 26.76 | 27.20 | 26.76 | 26.84 | 367,479 | -0.05(-0.20%) |