Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.44 | 27.49 | 27.08 | 27.42 | 93,957 | +0.05(+0.18%) |
Apr 28, 2011 | 27.02 | 27.50 | 26.96 | 27.37 | 246,475 | +0.03(+0.11%) |
Apr 27, 2011 | 27.07 | 27.49 | 26.69 | 27.34 | 247,910 | +0.33(+1.21%) |
Apr 26, 2011 | 26.90 | 27.23 | 26.68 | 27.02 | 220,639 | -0.22(-0.81%) |
Apr 25, 2011 | 26.86 | 27.28 | 26.04 | 27.24 | 172,958 | +0.37(+1.36%) |
Apr 21, 2011 | 27.49 | 27.49 | 26.49 | 26.87 | 90,143 | -0.43(-1.59%) |
Apr 20, 2011 | 27.51 | 27.70 | 26.93 | 27.31 | 102,009 | -0.11(-0.39%) |
Apr 19, 2011 | 26.47 | 27.47 | 26.28 | 27.41 | 144,182 | +1.05(+3.99%) |
Apr 18, 2011 | 26.41 | 26.46 | 26.02 | 26.36 | 98,046 | -0.28(-1.05%) |
Apr 15, 2011 | 26.05 | 26.69 | 26.01 | 26.64 | 90,107 | +0.53(+2.03%) |
Apr 14, 2011 | 26.00 | 26.58 | 25.74 | 26.11 | 109,738 | +0.11(+0.41%) |
Apr 13, 2011 | 26.68 | 26.71 | 25.95 | 26.00 | 138,066 | -0.56(-2.11%) |
Apr 12, 2011 | 26.58 | 26.80 | 25.64 | 26.56 | 138,933 | -0.07(-0.25%) |
Apr 11, 2011 | 27.14 | 27.14 | 25.78 | 26.63 | 161,977 | -0.56(-2.06%) |
Apr 08, 2011 | 27.53 | 27.53 | 27.07 | 27.19 | 74,252 | -0.18(-0.67%) |
Apr 07, 2011 | 27.21 | 27.83 | 26.84 | 27.37 | 302,212 | +0.22(+0.82%) |
Apr 06, 2011 | 27.25 | 27.25 | 26.85 | 27.15 | 191,169 | +0.07(+0.25%) |
Apr 05, 2011 | 27.10 | 27.35 | 26.85 | 27.08 | 112,737 | +0.00(+0.00%) |
Apr 04, 2011 | 27.15 | 27.23 | 26.98 | 27.08 | 274,550 | +0.10(+0.36%) |
Apr 01, 2011 | 26.81 | 27.04 | 26.47 | 26.99 | 368,986 | +0.41(+1.52%) |
Mar 31, 2011 | 26.54 | 26.95 | 26.22 | 26.58 | 181,532 | +0.03(+0.11%) |
Mar 30, 2011 | 26.03 | 26.66 | 25.48 | 26.55 | 245,599 | +0.60(+2.30%) |
Mar 29, 2011 | 25.41 | 26.22 | 24.91 | 25.95 | 283,522 | +0.59(+2.32%) |
Mar 28, 2011 | 24.37 | 25.54 | 24.30 | 25.37 | 356,041 | +1.00(+4.12%) |
Mar 25, 2011 | 24.57 | 24.59 | 24.35 | 24.36 | 106,551 | -0.09(-0.36%) |
Mar 24, 2011 | 24.59 | 24.59 | 24.38 | 24.45 | 75,612 | -0.06(-0.24%) |
Mar 23, 2011 | 24.31 | 24.54 | 24.09 | 24.51 | 225,584 | +0.30(+1.23%) |
Mar 22, 2011 | 24.20 | 24.49 | 24.08 | 24.21 | 67,129 | +0.08(+0.32%) |
Mar 21, 2011 | 24.03 | 24.23 | 23.46 | 24.13 | 135,659 | +0.70(+3.01%) |
Mar 18, 2011 | 23.17 | 23.51 | 22.97 | 23.43 | 168,576 | +0.37(+1.59%) |
Mar 17, 2011 | 22.67 | 23.15 | 22.47 | 23.06 | 126,095 | +0.59(+2.62%) |
Mar 16, 2011 | 22.74 | 22.80 | 22.24 | 22.47 | 126,353 | -0.33(-1.44%) |
Mar 15, 2011 | 22.44 | 23.03 | 22.01 | 22.80 | 104,764 | -0.12(-0.50%) |
Mar 14, 2011 | 22.85 | 23.09 | 22.38 | 22.92 | 162,906 | -0.13(-0.54%) |
Mar 11, 2011 | 22.98 | 23.25 | 22.75 | 23.04 | 55,254 | +0.04(+0.17%) |
Mar 10, 2011 | 23.50 | 23.56 | 22.69 | 23.00 | 182,137 | -0.74(-3.13%) |
Mar 09, 2011 | 23.73 | 23.87 | 23.67 | 23.75 | 66,208 | -0.06(-0.26%) |
Mar 08, 2011 | 23.77 | 23.92 | 23.65 | 23.81 | 91,848 | +0.04(+0.18%) |
Mar 07, 2011 | 24.12 | 24.33 | 23.51 | 23.77 | 224,795 | -0.36(-1.48%) |
Mar 04, 2011 | 24.16 | 24.18 | 23.87 | 24.12 | 123,598 | +0.01(+0.04%) |
Mar 03, 2011 | 24.27 | 24.31 | 23.98 | 24.11 | 176,996 | +0.01(+0.04%) |
Mar 02, 2011 | 24.12 | 24.37 | 23.98 | 24.10 | 312,450 | -0.01(-0.04%) |
Mar 01, 2011 | 23.58 | 24.15 | 23.16 | 24.11 | 353,850 | +0.57(+2.42%) |
Feb 28, 2011 | 23.35 | 23.67 | 23.06 | 23.54 | 237,400 | +0.38(+1.62%) |
Feb 25, 2011 | 23.38 | 23.56 | 22.72 | 23.17 | 470,635 | -0.17(-0.74%) |
Feb 24, 2011 | 23.82 | 23.89 | 23.31 | 23.34 | 391,828 | -0.59(-2.46%) |
Feb 23, 2011 | 23.68 | 24.17 | 23.15 | 23.93 | 283,610 | -0.04(-0.16%) |
Feb 22, 2011 | 24.14 | 24.31 | 23.73 | 23.97 | 480,122 | -0.34(-1.39%) |
Feb 18, 2011 | 24.68 | 24.93 | 24.00 | 24.31 | 1,144,181 | -0.94(-3.71%) |
Feb 17, 2011 | 25.01 | 25.79 | 24.74 | 25.24 | 289,530 | -0.13(-0.49%) |
Feb 16, 2011 | 24.68 | 25.39 | 22.07 | 25.37 | 1,264,573 | +0.99(+4.08%) |
Feb 15, 2011 | 24.90 | 24.98 | 24.29 | 24.37 | 282,649 | -0.50(-2.02%) |
Feb 14, 2011 | 23.63 | 24.93 | 23.58 | 24.87 | 246,326 | +1.19(+5.01%) |
Feb 11, 2011 | 23.52 | 23.69 | 23.15 | 23.69 | 194,894 | +0.15(+0.66%) |
Feb 10, 2011 | 22.00 | 23.93 | 22.00 | 23.53 | 256,479 | +1.49(+6.74%) |
Feb 09, 2011 | 22.14 | 22.57 | 21.71 | 22.05 | 115,467 | -0.11(-0.51%) |
Feb 08, 2011 | 21.58 | 22.20 | 21.10 | 22.16 | 246,782 | +0.54(+2.49%) |
Feb 07, 2011 | 21.26 | 21.66 | 20.89 | 21.62 | 126,193 | +0.35(+1.63%) |
Feb 04, 2011 | 22.02 | 22.02 | 21.21 | 21.28 | 136,197 | -0.79(-3.58%) |
Feb 03, 2011 | 22.01 | 22.30 | 21.59 | 22.07 | 232,092 | -0.02(-0.09%) |
Feb 02, 2011 | 22.33 | 22.60 | 21.88 | 22.09 | 149,592 | -0.39(-1.72%) |