Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.54 | 25.72 | 25.26 | 25.36 | 413,936 | -0.04(-0.15%) |
Apr 28, 2011 | 25.38 | 25.54 | 25.18 | 25.40 | 275,219 | -0.04(-0.15%) |
Apr 27, 2011 | 25.03 | 25.44 | 24.86 | 25.44 | 399,263 | +0.38(+1.51%) |
Apr 26, 2011 | 24.78 | 25.09 | 24.78 | 25.06 | 256,375 | +0.31(+1.26%) |
Apr 25, 2011 | 24.57 | 24.89 | 24.52 | 24.75 | 411,424 | +0.34(+1.39%) |
Apr 21, 2011 | 24.14 | 24.49 | 23.91 | 24.41 | 267,123 | +0.48(+1.99%) |
Apr 20, 2011 | 23.80 | 23.96 | 23.58 | 23.94 | 289,064 | +0.29(+1.23%) |
Apr 19, 2011 | 23.71 | 23.76 | 23.55 | 23.64 | 578,389 | +0.04(+0.16%) |
Apr 18, 2011 | 23.82 | 23.96 | 23.58 | 23.61 | 614,898 | -0.40(-1.66%) |
Apr 15, 2011 | 24.28 | 24.33 | 23.79 | 24.00 | 750,381 | -0.20(-0.84%) |
Apr 14, 2011 | 24.30 | 24.56 | 24.09 | 24.21 | 728,213 | -0.13(-0.52%) |
Apr 13, 2011 | 25.21 | 25.21 | 24.25 | 24.33 | 926,667 | -0.70(-2.79%) |
Apr 12, 2011 | 25.76 | 25.96 | 24.96 | 25.03 | 918,670 | -0.92(-3.55%) |
Apr 11, 2011 | 26.30 | 26.37 | 25.66 | 25.96 | 1,104,426 | -0.31(-1.18%) |
Apr 08, 2011 | 26.26 | 26.41 | 26.07 | 26.27 | 698,713 | +0.05(+0.18%) |
Apr 07, 2011 | 26.25 | 26.38 | 26.01 | 26.22 | 508,849 | -0.09(-0.33%) |
Apr 06, 2011 | 26.02 | 26.30 | 26.02 | 26.30 | 385,820 | +0.45(+1.73%) |
Apr 05, 2011 | 25.25 | 25.99 | 25.16 | 25.86 | 1,001,156 | +0.61(+2.42%) |
Apr 04, 2011 | 25.22 | 25.53 | 25.08 | 25.25 | 300,599 | +0.04(+0.15%) |
Apr 01, 2011 | 24.47 | 25.55 | 24.47 | 25.21 | 777,944 | +0.86(+3.55%) |
Mar 31, 2011 | 24.23 | 24.50 | 24.19 | 24.34 | 385,339 | +0.01(+0.04%) |
Mar 30, 2011 | 24.68 | 24.80 | 24.22 | 24.33 | 877,087 | -0.27(-1.11%) |
Mar 29, 2011 | 24.40 | 24.77 | 24.36 | 24.61 | 311,406 | +0.22(+0.92%) |
Mar 28, 2011 | 24.26 | 24.81 | 24.20 | 24.38 | 376,008 | +0.04(+0.16%) |
Mar 25, 2011 | 24.68 | 24.88 | 23.81 | 24.34 | 767,525 | -0.26(-1.07%) |
Mar 24, 2011 | 25.42 | 25.57 | 24.59 | 24.61 | 753,069 | -0.71(-2.80%) |
Mar 23, 2011 | 25.11 | 25.53 | 25.03 | 25.31 | 970,920 | +0.11(+0.42%) |
Mar 22, 2011 | 25.65 | 25.97 | 25.18 | 25.21 | 545,409 | -0.50(-1.93%) |
Mar 21, 2011 | 25.62 | 25.78 | 25.49 | 25.70 | 729,772 | +0.57(+2.28%) |
Mar 18, 2011 | 25.84 | 25.97 | 25.13 | 25.13 | 1,346,348 | -0.28(-1.11%) |
Mar 17, 2011 | 25.78 | 25.78 | 25.29 | 25.41 | 426,278 | +0.03(+0.11%) |
Mar 16, 2011 | 25.32 | 25.79 | 25.14 | 25.38 | 789,602 | -0.01(-0.04%) |
Mar 15, 2011 | 25.38 | 25.66 | 25.24 | 25.39 | 713,244 | -0.27(-1.06%) |
Mar 14, 2011 | 25.92 | 26.41 | 25.58 | 25.66 | 475,175 | -0.35(-1.34%) |
Mar 11, 2011 | 26.04 | 26.34 | 25.94 | 26.01 | 650,243 | -0.08(-0.30%) |
Mar 10, 2011 | 25.97 | 26.87 | 25.97 | 26.09 | 1,028,740 | -0.13(-0.48%) |
Mar 09, 2011 | 26.09 | 27.20 | 25.97 | 26.22 | 1,680,383 | +0.07(+0.26%) |
Mar 08, 2011 | 25.36 | 26.28 | 25.36 | 26.15 | 1,195,786 | +0.67(+2.63%) |
Mar 07, 2011 | 25.92 | 26.07 | 25.04 | 25.48 | 1,398,692 | -1.15(-4.30%) |
Mar 04, 2011 | 25.87 | 26.69 | 24.98 | 26.63 | 1,911,698 | +0.74(+2.85%) |
Mar 03, 2011 | 25.64 | 26.03 | 25.13 | 25.89 | 1,014,568 | +0.40(+1.56%) |
Mar 02, 2011 | 24.96 | 26.57 | 24.82 | 25.49 | 2,162,242 | +1.04(+4.25%) |
Mar 01, 2011 | 26.31 | 26.35 | 24.36 | 24.45 | 1,306,682 | -1.55(-5.97%) |
Feb 28, 2011 | 27.30 | 27.83 | 25.64 | 26.00 | 3,049,026 | -0.86(-3.22%) |
Feb 25, 2011 | 27.20 | 27.20 | 26.74 | 26.87 | 740,327 | -0.03(-0.11%) |
Feb 24, 2011 | 26.95 | 27.14 | 26.66 | 26.90 | 820,119 | +0.17(+0.62%) |
Feb 23, 2011 | 27.22 | 27.33 | 26.64 | 26.73 | 1,102,147 | -0.35(-1.29%) |
Feb 22, 2011 | 27.18 | 27.36 | 26.89 | 27.08 | 1,023,648 | -0.20(-0.75%) |
Feb 18, 2011 | 27.09 | 27.52 | 27.03 | 27.29 | 2,173,345 | +0.30(+1.12%) |
Feb 17, 2011 | 26.45 | 27.08 | 26.29 | 26.98 | 1,500,393 | +0.41(+1.53%) |
Feb 16, 2011 | 26.16 | 26.66 | 25.44 | 26.58 | 1,665,148 | +0.85(+3.32%) |
Feb 15, 2011 | 25.39 | 26.30 | 25.17 | 25.72 | 2,534,706 | +0.42(+1.65%) |
Feb 14, 2011 | 25.04 | 25.65 | 24.81 | 25.30 | 3,324,425 | -0.62(-2.40%) |
Feb 11, 2011 | 25.96 | 26.10 | 25.49 | 25.93 | 1,523,162 | +0.32(+1.25%) |
Feb 10, 2011 | 25.81 | 26.46 | 25.40 | 25.61 | 2,087,050 | -0.61(-2.33%) |
Feb 09, 2011 | 29.35 | 29.37 | 25.59 | 26.22 | 3,874,404 | -1.99(-7.06%) |
Feb 08, 2011 | 28.44 | 28.58 | 27.47 | 28.21 | 1,050,766 | -0.29(-1.02%) |
Feb 07, 2011 | 27.53 | 29.44 | 27.52 | 28.50 | 2,414,076 | +2.21(+8.42%) |
Feb 04, 2011 | 27.09 | 27.35 | 26.29 | 26.29 | 623,905 | -0.26(-0.99%) |
Feb 03, 2011 | 26.54 | 26.63 | 25.88 | 26.55 | 723,823 | -0.01(-0.04%) |
Feb 02, 2011 | 27.38 | 28.15 | 26.38 | 26.56 | 1,498,658 | -0.63(-2.32%) |