Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.70 | 27.03 | 26.64 | 26.84 | 373,708 | +0.13(+0.48%) |
Apr 28, 2011 | 26.75 | 26.94 | 26.70 | 26.71 | 165,933 | -0.15(-0.55%) |
Apr 27, 2011 | 26.87 | 26.98 | 26.67 | 26.86 | 152,406 | -0.03(-0.10%) |
Apr 26, 2011 | 26.91 | 27.17 | 26.81 | 26.89 | 136,400 | +0.08(+0.31%) |
Apr 25, 2011 | 26.91 | 27.05 | 26.65 | 26.80 | 174,704 | -0.38(-1.39%) |
Apr 21, 2011 | 27.17 | 27.22 | 26.97 | 27.18 | 126,828 | +0.18(+0.68%) |
Apr 20, 2011 | 26.66 | 27.17 | 26.56 | 27.00 | 290,991 | +0.74(+2.81%) |
Apr 19, 2011 | 26.23 | 26.43 | 26.10 | 26.26 | 218,304 | +0.07(+0.28%) |
Apr 18, 2011 | 26.29 | 26.40 | 26.12 | 26.18 | 225,288 | -0.43(-1.63%) |
Apr 15, 2011 | 26.34 | 26.62 | 26.20 | 26.62 | 207,178 | +0.36(+1.37%) |
Apr 14, 2011 | 26.54 | 26.65 | 26.17 | 26.26 | 298,729 | -0.50(-1.86%) |
Apr 13, 2011 | 27.09 | 27.10 | 26.44 | 26.76 | 143,521 | -0.17(-0.62%) |
Apr 12, 2011 | 27.17 | 27.26 | 26.70 | 26.92 | 185,797 | -0.45(-1.65%) |
Apr 11, 2011 | 27.79 | 27.91 | 27.31 | 27.38 | 145,415 | -0.44(-1.59%) |
Apr 08, 2011 | 28.31 | 28.45 | 27.78 | 27.82 | 123,941 | -0.30(-1.08%) |
Apr 07, 2011 | 28.41 | 28.63 | 28.11 | 28.12 | 167,634 | -0.34(-1.20%) |
Apr 06, 2011 | 28.69 | 28.91 | 28.13 | 28.46 | 245,102 | -0.26(-0.90%) |
Apr 05, 2011 | 28.35 | 28.98 | 28.32 | 28.72 | 207,029 | -0.08(-0.29%) |
Apr 04, 2011 | 28.67 | 29.17 | 28.51 | 28.81 | 367,552 | +0.21(+0.74%) |
Apr 01, 2011 | 28.06 | 28.93 | 28.06 | 28.59 | 271,471 | +0.67(+2.41%) |
Mar 31, 2011 | 28.32 | 28.49 | 27.77 | 27.92 | 413,943 | -0.45(-1.59%) |
Mar 30, 2011 | 28.45 | 28.46 | 28.21 | 28.37 | 221,488 | +0.10(+0.36%) |
Mar 29, 2011 | 28.25 | 28.36 | 28.02 | 28.27 | 261,368 | -0.02(-0.07%) |
Mar 28, 2011 | 28.62 | 28.79 | 28.26 | 28.29 | 240,849 | -0.17(-0.58%) |
Mar 25, 2011 | 28.34 | 28.70 | 28.22 | 28.45 | 541,528 | +0.23(+0.81%) |
Mar 24, 2011 | 28.20 | 28.42 | 27.93 | 28.22 | 458,256 | +0.24(+0.85%) |
Mar 23, 2011 | 28.16 | 28.30 | 27.64 | 27.99 | 380,017 | -0.20(-0.72%) |
Mar 22, 2011 | 28.76 | 28.89 | 28.14 | 28.19 | 273,551 | -0.48(-1.67%) |
Mar 21, 2011 | 28.66 | 28.71 | 28.56 | 28.67 | 235,307 | +0.30(+1.07%) |
Mar 18, 2011 | 28.32 | 28.46 | 27.96 | 28.36 | 328,352 | +0.42(+1.51%) |
Mar 17, 2011 | 28.11 | 28.22 | 27.80 | 27.94 | 259,417 | +0.33(+1.20%) |
Mar 16, 2011 | 28.10 | 28.41 | 27.51 | 27.61 | 340,763 | -0.54(-1.93%) |
Mar 15, 2011 | 28.10 | 28.35 | 28.05 | 28.15 | 425,039 | -0.14(-0.49%) |
Mar 14, 2011 | 28.33 | 28.92 | 28.02 | 28.29 | 415,223 | -0.23(-0.81%) |
Mar 11, 2011 | 27.98 | 28.77 | 27.88 | 28.52 | 290,186 | +0.36(+1.27%) |
Mar 10, 2011 | 28.70 | 28.82 | 28.13 | 28.16 | 287,678 | -0.80(-2.76%) |
Mar 09, 2011 | 29.82 | 29.82 | 28.93 | 28.96 | 597,885 | -0.79(-2.66%) |
Mar 08, 2011 | 29.13 | 30.55 | 29.03 | 29.75 | 609,303 | +0.63(+2.18%) |
Mar 07, 2011 | 29.75 | 29.94 | 29.02 | 29.12 | 666,283 | -0.69(-2.31%) |
Mar 04, 2011 | 29.90 | 30.04 | 29.29 | 29.81 | 309,389 | -0.08(-0.28%) |
Mar 03, 2011 | 29.55 | 30.15 | 29.55 | 29.89 | 342,968 | +0.68(+2.33%) |
Mar 02, 2011 | 29.47 | 30.00 | 29.07 | 29.21 | 409,829 | -0.35(-1.18%) |
Mar 01, 2011 | 29.83 | 29.98 | 29.36 | 29.56 | 809,891 | -0.17(-0.56%) |
Feb 28, 2011 | 29.46 | 29.86 | 29.22 | 29.72 | 329,199 | +0.43(+1.48%) |
Feb 25, 2011 | 28.65 | 29.57 | 28.61 | 29.29 | 445,850 | +0.78(+2.74%) |
Feb 24, 2011 | 28.74 | 29.09 | 28.08 | 28.51 | 675,374 | +0.52(+1.84%) |
Feb 23, 2011 | 28.15 | 28.43 | 27.82 | 27.99 | 1,306,405 | -0.23(-0.81%) |
Feb 22, 2011 | 28.29 | 28.29 | 27.77 | 28.22 | 1,094,435 | -0.36(-1.25%) |
Feb 18, 2011 | 27.88 | 28.58 | 27.88 | 28.58 | 333,070 | +0.78(+2.81%) |
Feb 17, 2011 | 27.47 | 28.00 | 27.23 | 27.80 | 303,172 | +0.30(+1.10%) |
Feb 16, 2011 | 26.71 | 27.53 | 26.70 | 27.50 | 219,208 | +0.90(+3.39%) |
Feb 15, 2011 | 26.97 | 27.19 | 26.59 | 26.60 | 182,299 | -0.52(-1.93%) |
Feb 14, 2011 | 27.32 | 27.35 | 27.11 | 27.12 | 131,135 | -0.17(-0.64%) |
Feb 11, 2011 | 26.90 | 27.30 | 26.79 | 27.30 | 170,741 | +0.28(+1.02%) |
Feb 10, 2011 | 26.75 | 27.25 | 26.64 | 27.02 | 159,848 | +0.07(+0.27%) |
Feb 09, 2011 | 27.14 | 27.29 | 26.62 | 26.95 | 316,900 | -0.22(-0.81%) |
Feb 08, 2011 | 27.08 | 27.49 | 27.06 | 27.17 | 250,132 | +0.15(+0.54%) |
Feb 07, 2011 | 26.57 | 27.28 | 26.57 | 27.02 | 213,145 | +0.34(+1.28%) |
Feb 04, 2011 | 26.78 | 26.96 | 26.52 | 26.68 | 175,388 | -0.05(-0.17%) |
Feb 03, 2011 | 26.39 | 27.00 | 25.93 | 26.73 | 390,679 | +0.19(+0.73%) |
Feb 02, 2011 | 26.67 | 26.95 | 26.04 | 26.53 | 411,764 | +0.03(+0.10%) |