Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 23.81 | 24.01 | 22.86 | 23.91 | 608,117 | -0.31(-1.28%) |
Apr 28, 2011 | 25.64 | 25.64 | 23.26 | 24.22 | 1,113,528 | -1.58(-6.12%) |
Apr 27, 2011 | 25.85 | 26.01 | 25.63 | 25.80 | 356,452 | -0.02(-0.08%) |
Apr 26, 2011 | 25.78 | 25.91 | 25.63 | 25.82 | 568,309 | +0.15(+0.58%) |
Apr 25, 2011 | 25.54 | 25.79 | 25.37 | 25.67 | 96,901 | +0.27(+1.06%) |
Apr 21, 2011 | 26.30 | 26.30 | 25.19 | 25.40 | 138,521 | -0.65(-2.50%) |
Apr 20, 2011 | 26.24 | 26.65 | 25.87 | 26.05 | 191,154 | +0.36(+1.40%) |
Apr 19, 2011 | 24.92 | 25.74 | 24.90 | 25.69 | 347,304 | +0.95(+3.84%) |
Apr 18, 2011 | 24.28 | 24.78 | 24.22 | 24.74 | 180,426 | +0.02(+0.08%) |
Apr 15, 2011 | 24.50 | 24.89 | 24.38 | 24.72 | 175,235 | +0.20(+0.82%) |
Apr 14, 2011 | 24.18 | 24.63 | 24.18 | 24.52 | 241,396 | +0.01(+0.04%) |
Apr 13, 2011 | 24.70 | 24.75 | 24.01 | 24.51 | 134,283 | -0.01(-0.04%) |
Apr 12, 2011 | 24.35 | 24.75 | 24.09 | 24.52 | 262,059 | -0.10(-0.41%) |
Apr 11, 2011 | 24.58 | 24.72 | 24.44 | 24.62 | 150,664 | +0.10(+0.41%) |
Apr 08, 2011 | 25.19 | 25.22 | 24.40 | 24.52 | 203,560 | -0.43(-1.72%) |
Apr 07, 2011 | 24.68 | 25.28 | 24.68 | 24.95 | 173,015 | +0.34(+1.38%) |
Apr 06, 2011 | 24.74 | 24.92 | 24.17 | 24.61 | 262,721 | +0.01(+0.04%) |
Apr 05, 2011 | 24.25 | 24.88 | 23.84 | 24.60 | 239,735 | +0.05(+0.20%) |
Apr 04, 2011 | 24.35 | 24.62 | 24.01 | 24.55 | 353,599 | +0.24(+0.99%) |
Apr 01, 2011 | 24.41 | 24.60 | 24.20 | 24.31 | 178,127 | +0.18(+0.75%) |
Mar 31, 2011 | 24.26 | 24.33 | 23.83 | 24.13 | 237,134 | -0.16(-0.66%) |
Mar 30, 2011 | 24.26 | 24.49 | 24.01 | 24.29 | 221,768 | +0.02(+0.08%) |
Mar 29, 2011 | 24.32 | 24.72 | 23.77 | 24.27 | 326,237 | +0.08(+0.33%) |
Mar 28, 2011 | 24.15 | 24.48 | 23.88 | 24.19 | 286,609 | +0.19(+0.79%) |
Mar 25, 2011 | 24.09 | 24.22 | 23.90 | 24.00 | 279,860 | +0.09(+0.38%) |
Mar 24, 2011 | 24.31 | 24.42 | 23.87 | 23.91 | 218,985 | -0.30(-1.24%) |
Mar 23, 2011 | 24.54 | 24.54 | 23.80 | 24.21 | 303,896 | -0.12(-0.49%) |
Mar 22, 2011 | 25.00 | 25.15 | 24.21 | 24.33 | 142,550 | -0.71(-2.84%) |
Mar 21, 2011 | 24.67 | 25.14 | 24.64 | 25.04 | 411,190 | +1.09(+4.55%) |
Mar 18, 2011 | 23.97 | 24.11 | 23.68 | 23.95 | 469,699 | +0.46(+1.96%) |
Mar 17, 2011 | 23.58 | 23.66 | 23.30 | 23.49 | 572,013 | +0.36(+1.56%) |
Mar 16, 2011 | 23.80 | 23.80 | 23.03 | 23.13 | 513,401 | -0.84(-3.50%) |
Mar 15, 2011 | 23.64 | 24.13 | 23.52 | 23.97 | 410,917 | +0.38(+1.61%) |
Mar 14, 2011 | 24.22 | 24.59 | 23.24 | 23.59 | 706,210 | -0.91(-3.71%) |
Mar 11, 2011 | 24.67 | 24.77 | 24.40 | 24.50 | 241,399 | -0.13(-0.53%) |
Mar 10, 2011 | 24.92 | 25.05 | 24.54 | 24.63 | 325,818 | -0.78(-3.07%) |
Mar 09, 2011 | 25.72 | 25.72 | 25.11 | 25.41 | 331,681 | -0.26(-1.01%) |
Mar 08, 2011 | 24.65 | 25.98 | 24.56 | 25.67 | 603,950 | +1.09(+4.43%) |
Mar 07, 2011 | 25.27 | 25.57 | 24.34 | 24.58 | 543,307 | -0.58(-2.31%) |
Mar 04, 2011 | 25.48 | 25.57 | 24.72 | 25.16 | 257,244 | -0.23(-0.91%) |
Mar 03, 2011 | 25.26 | 25.61 | 24.91 | 25.39 | 475,594 | +0.58(+2.34%) |
Mar 02, 2011 | 24.77 | 25.22 | 24.49 | 24.81 | 382,343 | +0.11(+0.45%) |
Mar 01, 2011 | 25.95 | 26.08 | 24.43 | 24.70 | 437,472 | -1.11(-4.30%) |
Feb 28, 2011 | 26.08 | 26.26 | 25.33 | 25.81 | 248,955 | -0.01(-0.04%) |
Feb 25, 2011 | 25.41 | 25.87 | 25.16 | 25.82 | 190,207 | +0.53(+2.10%) |
Feb 24, 2011 | 25.06 | 25.46 | 24.60 | 25.29 | 656,136 | +0.21(+0.84%) |
Feb 23, 2011 | 25.44 | 25.92 | 24.45 | 25.08 | 342,524 | -0.36(-1.42%) |
Feb 22, 2011 | 26.10 | 26.58 | 25.40 | 25.44 | 614,204 | -1.90(-6.95%) |
Feb 18, 2011 | 27.03 | 27.42 | 26.84 | 27.34 | 333,253 | +0.49(+1.82%) |
Feb 17, 2011 | 26.50 | 27.00 | 26.35 | 26.85 | 367,012 | +0.34(+1.28%) |
Feb 16, 2011 | 26.12 | 26.77 | 26.08 | 26.51 | 302,264 | +0.55(+2.12%) |
Feb 15, 2011 | 25.75 | 26.31 | 25.75 | 25.96 | 346,539 | -0.02(-0.08%) |
Feb 14, 2011 | 25.82 | 26.04 | 25.44 | 25.98 | 404,311 | -0.24(-0.92%) |
Feb 11, 2011 | 24.92 | 26.46 | 24.70 | 26.22 | 1,320,277 | +1.05(+4.17%) |
Feb 10, 2011 | 25.35 | 25.69 | 24.95 | 25.17 | 413,760 | -0.48(-1.87%) |
Feb 09, 2011 | 24.56 | 25.72 | 24.54 | 25.65 | 618,593 | +0.87(+3.51%) |
Feb 08, 2011 | 23.63 | 24.84 | 23.35 | 24.78 | 427,972 | +1.08(+4.56%) |
Feb 07, 2011 | 23.10 | 24.08 | 23.03 | 23.70 | 212,941 | +0.57(+2.46%) |
Feb 04, 2011 | 23.34 | 23.50 | 22.70 | 23.13 | 493,504 | -0.17(-0.73%) |
Feb 03, 2011 | 23.49 | 23.49 | 22.49 | 23.30 | 450,137 | +0.03(+0.13%) |
Feb 02, 2011 | 23.23 | 23.42 | 22.89 | 23.27 | 284,717 | +0.01(+0.04%) |