Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.12 | 25.28 | 24.74 | 25.17 | 724,066 | +0.02(+0.10%) |
Apr 28, 2011 | 26.18 | 26.40 | 24.54 | 25.14 | 1,687,711 | -1.36(-5.13%) |
Apr 27, 2011 | 25.74 | 26.50 | 25.64 | 26.50 | 1,131,188 | +0.81(+3.17%) |
Apr 26, 2011 | 25.19 | 25.73 | 25.04 | 25.69 | 1,005,395 | +0.50(+2.00%) |
Apr 25, 2011 | 25.04 | 25.20 | 24.97 | 25.18 | 391,589 | +0.12(+0.49%) |
Apr 21, 2011 | 25.15 | 25.20 | 24.71 | 25.06 | 463,517 | +0.04(+0.16%) |
Apr 20, 2011 | 25.00 | 25.48 | 24.79 | 25.02 | 741,596 | +0.42(+1.72%) |
Apr 19, 2011 | 24.42 | 24.78 | 24.33 | 24.60 | 420,605 | +0.20(+0.80%) |
Apr 18, 2011 | 24.30 | 24.54 | 23.95 | 24.40 | 518,609 | -0.12(-0.50%) |
Apr 15, 2011 | 23.95 | 24.52 | 23.66 | 24.52 | 589,605 | +0.49(+2.03%) |
Apr 14, 2011 | 24.03 | 24.13 | 23.83 | 24.03 | 276,353 | -0.08(-0.34%) |
Apr 13, 2011 | 23.93 | 24.25 | 23.65 | 24.12 | 566,913 | +0.32(+1.33%) |
Apr 12, 2011 | 23.52 | 24.23 | 23.52 | 23.80 | 311,326 | +0.20(+0.86%) |
Apr 11, 2011 | 23.67 | 23.76 | 23.40 | 23.60 | 337,199 | -0.03(-0.14%) |
Apr 08, 2011 | 24.45 | 24.45 | 23.57 | 23.63 | 584,579 | -0.67(-2.75%) |
Apr 07, 2011 | 24.25 | 24.41 | 24.03 | 24.30 | 697,895 | +0.08(+0.34%) |
Apr 06, 2011 | 24.33 | 24.39 | 24.09 | 24.21 | 744,068 | +0.05(+0.20%) |
Apr 05, 2011 | 23.73 | 24.41 | 23.55 | 24.17 | 884,352 | +0.41(+1.71%) |
Apr 04, 2011 | 23.72 | 23.84 | 23.54 | 23.76 | 510,280 | +0.10(+0.41%) |
Apr 01, 2011 | 23.42 | 23.80 | 23.32 | 23.66 | 588,776 | +0.36(+1.54%) |
Mar 31, 2011 | 23.14 | 23.34 | 22.93 | 23.30 | 506,112 | +0.20(+0.85%) |
Mar 30, 2011 | 22.79 | 23.13 | 22.67 | 23.11 | 539,739 | +0.40(+1.76%) |
Mar 29, 2011 | 22.54 | 22.75 | 22.37 | 22.71 | 748,455 | +0.23(+1.01%) |
Mar 28, 2011 | 22.79 | 22.79 | 22.46 | 22.48 | 426,488 | -0.30(-1.32%) |
Mar 25, 2011 | 22.63 | 23.02 | 22.54 | 22.78 | 636,556 | +0.20(+0.90%) |
Mar 24, 2011 | 22.61 | 22.68 | 22.20 | 22.58 | 622,971 | +0.13(+0.58%) |
Mar 23, 2011 | 22.14 | 22.56 | 21.91 | 22.45 | 540,744 | +0.29(+1.32%) |
Mar 22, 2011 | 22.47 | 22.47 | 22.09 | 22.15 | 220,548 | -0.21(-0.95%) |
Mar 21, 2011 | 22.29 | 22.37 | 22.19 | 22.37 | 794,434 | +0.36(+1.63%) |
Mar 18, 2011 | 22.22 | 22.22 | 21.98 | 22.01 | 1,052,563 | -0.09(-0.41%) |
Mar 17, 2011 | 22.68 | 22.76 | 22.08 | 22.10 | 490,736 | -0.29(-1.31%) |
Mar 16, 2011 | 22.81 | 22.96 | 22.38 | 22.39 | 1,044,850 | -0.50(-2.20%) |
Mar 15, 2011 | 22.60 | 23.04 | 22.56 | 22.90 | 1,009,220 | -0.46(-1.95%) |
Mar 14, 2011 | 23.37 | 23.41 | 23.14 | 23.35 | 811,779 | -0.14(-0.59%) |
Mar 11, 2011 | 23.35 | 23.58 | 23.21 | 23.49 | 631,105 | +0.02(+0.07%) |
Mar 10, 2011 | 23.82 | 24.02 | 23.47 | 23.47 | 1,058,836 | -0.59(-2.47%) |
Mar 09, 2011 | 23.60 | 24.14 | 23.43 | 24.07 | 1,193,241 | +0.39(+1.65%) |
Mar 08, 2011 | 23.07 | 23.73 | 22.98 | 23.68 | 738,290 | +0.55(+2.39%) |
Mar 07, 2011 | 23.14 | 23.42 | 22.76 | 23.12 | 911,790 | +0.15(+0.64%) |
Mar 04, 2011 | 23.20 | 23.25 | 22.71 | 22.98 | 938,985 | -0.21(-0.91%) |
Mar 03, 2011 | 22.53 | 23.22 | 22.46 | 23.19 | 1,255,857 | +0.76(+3.37%) |
Mar 02, 2011 | 21.71 | 22.90 | 21.57 | 22.43 | 2,806,924 | -0.15(-0.65%) |
Mar 01, 2011 | 23.29 | 23.43 | 22.48 | 22.58 | 1,898,873 | -0.75(-3.21%) |
Feb 28, 2011 | 23.82 | 23.90 | 23.22 | 23.33 | 1,134,031 | -0.38(-1.61%) |
Feb 25, 2011 | 23.15 | 23.77 | 23.11 | 23.71 | 798,959 | +0.56(+2.43%) |
Feb 24, 2011 | 23.01 | 23.20 | 22.80 | 23.15 | 656,379 | +0.07(+0.32%) |
Feb 23, 2011 | 23.43 | 23.51 | 22.79 | 23.07 | 886,280 | -0.40(-1.70%) |
Feb 22, 2011 | 23.08 | 24.19 | 23.08 | 23.47 | 1,088,031 | +0.25(+1.09%) |
Feb 18, 2011 | 23.22 | 23.44 | 23.18 | 23.22 | 744,912 | +0.00(+0.00%) |
Feb 17, 2011 | 23.25 | 23.51 | 23.07 | 23.22 | 996,017 | -0.11(-0.45%) |
Feb 16, 2011 | 23.29 | 23.36 | 23.14 | 23.33 | 243,399 | +0.13(+0.56%) |
Feb 15, 2011 | 23.34 | 23.41 | 23.02 | 23.20 | 707,553 | -0.18(-0.77%) |
Feb 14, 2011 | 23.25 | 23.39 | 23.16 | 23.38 | 877,497 | +0.15(+0.63%) |
Feb 11, 2011 | 23.40 | 23.53 | 23.09 | 23.23 | 790,587 | -0.38(-1.62%) |
Feb 10, 2011 | 23.68 | 24.03 | 23.04 | 23.61 | 876,899 | -0.57(-2.36%) |
Feb 09, 2011 | 24.38 | 24.55 | 23.95 | 24.18 | 567,422 | -0.19(-0.77%) |
Feb 08, 2011 | 24.15 | 24.39 | 24.13 | 24.37 | 394,306 | +0.20(+0.81%) |
Feb 07, 2011 | 23.92 | 24.34 | 23.78 | 24.17 | 475,829 | +0.30(+1.26%) |
Feb 04, 2011 | 23.41 | 24.06 | 23.33 | 23.87 | 1,063,765 | +0.55(+2.34%) |
Feb 03, 2011 | 22.89 | 23.33 | 22.77 | 23.33 | 690,169 | +0.48(+2.10%) |
Feb 02, 2011 | 22.87 | 22.98 | 22.78 | 22.85 | 494,352 | -0.09(-0.39%) |