Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.27 | 26.67 | 26.11 | 26.58 | 33,830 | +0.22(+0.85%) |
Apr 28, 2011 | 26.14 | 26.37 | 25.97 | 26.36 | 11,050 | +0.25(+0.96%) |
Apr 27, 2011 | 26.20 | 26.20 | 25.92 | 26.10 | 9,077 | -0.09(-0.35%) |
Apr 26, 2011 | 25.60 | 26.25 | 25.48 | 26.20 | 20,916 | +0.76(+3.00%) |
Apr 25, 2011 | 26.09 | 26.10 | 25.12 | 25.44 | 15,359 | -0.55(-2.11%) |
Apr 21, 2011 | 25.72 | 25.99 | 25.63 | 25.98 | 14,123 | +0.56(+2.19%) |
Apr 20, 2011 | 25.83 | 25.91 | 25.22 | 25.43 | 16,526 | +0.26(+1.03%) |
Apr 19, 2011 | 25.25 | 25.49 | 24.95 | 25.17 | 18,172 | +0.07(+0.30%) |
Apr 18, 2011 | 25.16 | 25.50 | 24.70 | 25.09 | 32,677 | -0.42(-1.64%) |
Apr 15, 2011 | 24.90 | 25.71 | 24.90 | 25.51 | 28,987 | +0.60(+2.42%) |
Apr 14, 2011 | 24.21 | 25.02 | 24.21 | 24.91 | 39,048 | +0.47(+1.94%) |
Apr 13, 2011 | 24.62 | 24.66 | 24.16 | 24.43 | 60,744 | +0.03(+0.11%) |
Apr 12, 2011 | 25.64 | 25.93 | 24.29 | 24.40 | 69,953 | -1.63(-6.27%) |
Apr 11, 2011 | 26.37 | 26.37 | 25.72 | 26.04 | 76,900 | -0.21(-0.81%) |
Apr 08, 2011 | 26.34 | 26.76 | 26.04 | 26.25 | 19,262 | +0.16(+0.60%) |
Apr 07, 2011 | 26.13 | 26.23 | 25.56 | 26.09 | 86,624 | +0.06(+0.21%) |
Apr 06, 2011 | 26.17 | 26.62 | 25.88 | 26.04 | 89,684 | -0.06(-0.25%) |
Apr 05, 2011 | 26.14 | 26.75 | 26.02 | 26.10 | 13,401 | -0.11(-0.42%) |
Apr 04, 2011 | 26.18 | 26.48 | 26.15 | 26.21 | 21,032 | +0.27(+1.04%) |
Apr 01, 2011 | 25.78 | 26.28 | 25.70 | 25.94 | 25,162 | +0.50(+1.97%) |
Mar 31, 2011 | 25.30 | 25.62 | 25.30 | 25.44 | 32,946 | -0.04(-0.15%) |
Mar 30, 2011 | 25.48 | 25.48 | 25.48 | 25.48 | 23,630 | -0.05(-0.18%) |
Mar 29, 2011 | 25.94 | 25.95 | 25.09 | 25.53 | 30,436 | -0.18(-0.69%) |
Mar 28, 2011 | 25.50 | 26.03 | 25.38 | 25.70 | 63,813 | +0.42(+1.65%) |
Mar 25, 2011 | 25.16 | 25.95 | 25.05 | 25.28 | 33,772 | +0.32(+1.30%) |
Mar 24, 2011 | 25.53 | 25.53 | 24.94 | 24.96 | 23,825 | -0.38(-1.50%) |
Mar 23, 2011 | 25.52 | 25.58 | 25.21 | 25.34 | 16,382 | -0.19(-0.76%) |
Mar 22, 2011 | 25.37 | 25.67 | 25.05 | 25.53 | 33,071 | +0.25(+0.99%) |
Mar 21, 2011 | 25.76 | 25.76 | 25.16 | 25.28 | 21,538 | -0.02(-0.07%) |
Mar 18, 2011 | 24.78 | 25.39 | 24.78 | 25.30 | 59,618 | +0.71(+2.90%) |
Mar 17, 2011 | 24.62 | 24.88 | 24.48 | 24.59 | 12,597 | +0.47(+1.96%) |
Mar 16, 2011 | 24.61 | 24.87 | 23.98 | 24.12 | 62,056 | -0.50(-2.03%) |
Mar 15, 2011 | 24.81 | 24.89 | 24.60 | 24.62 | 32,042 | -0.27(-1.08%) |
Mar 14, 2011 | 24.51 | 24.99 | 24.24 | 24.89 | 38,681 | -0.15(-0.59%) |
Mar 11, 2011 | 24.33 | 25.20 | 23.98 | 25.03 | 53,492 | +0.59(+2.43%) |
Mar 10, 2011 | 26.18 | 26.32 | 24.43 | 24.44 | 51,412 | -2.11(-7.96%) |
Mar 09, 2011 | 26.35 | 26.88 | 25.99 | 26.55 | 15,965 | +0.28(+1.06%) |
Mar 08, 2011 | 25.68 | 26.33 | 25.66 | 26.28 | 19,094 | +0.61(+2.38%) |
Mar 07, 2011 | 26.02 | 26.27 | 25.12 | 25.66 | 37,806 | -0.09(-0.36%) |
Mar 04, 2011 | 26.04 | 26.04 | 25.19 | 25.76 | 41,871 | -0.16(-0.61%) |
Mar 03, 2011 | 25.51 | 26.03 | 25.29 | 25.91 | 33,220 | +0.73(+2.91%) |
Mar 02, 2011 | 25.49 | 25.64 | 25.03 | 25.18 | 15,780 | -0.36(-1.42%) |
Mar 01, 2011 | 27.11 | 27.11 | 25.41 | 25.54 | 32,953 | -1.46(-5.42%) |
Feb 28, 2011 | 26.17 | 27.13 | 25.83 | 27.01 | 63,413 | +1.03(+3.96%) |
Feb 25, 2011 | 25.31 | 25.99 | 25.05 | 25.98 | 34,233 | +0.95(+3.81%) |
Feb 24, 2011 | 24.25 | 25.17 | 24.19 | 25.03 | 24,521 | +0.78(+3.21%) |
Feb 23, 2011 | 24.86 | 25.23 | 24.10 | 24.25 | 55,933 | -0.67(-2.68%) |
Feb 22, 2011 | 25.70 | 26.03 | 24.81 | 24.91 | 31,938 | -1.00(-3.86%) |
Feb 18, 2011 | 25.95 | 26.00 | 25.77 | 25.91 | 25,328 | +0.01(+0.04%) |
Feb 17, 2011 | 25.84 | 25.91 | 25.58 | 25.91 | 7,174 | +0.01(+0.04%) |
Feb 16, 2011 | 25.67 | 25.94 | 25.47 | 25.90 | 11,079 | +0.45(+1.79%) |
Feb 15, 2011 | 25.83 | 25.89 | 25.25 | 25.44 | 11,058 | -0.48(-1.86%) |
Feb 14, 2011 | 25.64 | 26.00 | 25.49 | 25.92 | 14,174 | +0.34(+1.34%) |
Feb 11, 2011 | 25.29 | 25.67 | 25.28 | 25.58 | 9,342 | +0.27(+1.06%) |
Feb 10, 2011 | 25.27 | 25.68 | 24.98 | 25.31 | 13,121 | -0.06(-0.26%) |
Feb 09, 2011 | 25.69 | 25.88 | 25.33 | 25.38 | 9,701 | -0.51(-1.97%) |
Feb 08, 2011 | 25.74 | 25.94 | 25.50 | 25.89 | 21,791 | +0.10(+0.40%) |
Feb 07, 2011 | 25.30 | 26.04 | 25.12 | 25.79 | 22,543 | +0.58(+2.32%) |
Feb 04, 2011 | 25.11 | 25.32 | 24.95 | 25.20 | 22,095 | +0.13(+0.52%) |
Feb 03, 2011 | 25.03 | 25.12 | 24.79 | 25.07 | 16,920 | -0.01(-0.04%) |
Feb 02, 2011 | 25.04 | 25.24 | 24.98 | 25.08 | 8,202 | -0.10(-0.40%) |