Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.07 | 26.16 | 25.07 | 25.70 | 311,780 | +0.68(+2.71%) |
Apr 28, 2011 | 25.29 | 25.34 | 24.98 | 25.03 | 145,338 | -0.41(-1.60%) |
Apr 27, 2011 | 25.97 | 25.98 | 25.36 | 25.43 | 120,342 | -0.44(-1.69%) |
Apr 26, 2011 | 26.41 | 26.41 | 25.85 | 25.87 | 94,110 | -0.47(-1.79%) |
Apr 25, 2011 | 26.37 | 26.43 | 26.18 | 26.34 | 149,406 | +0.03(+0.13%) |
Apr 21, 2011 | 26.44 | 26.44 | 26.23 | 26.31 | 91,482 | -0.03(-0.11%) |
Apr 20, 2011 | 26.13 | 26.41 | 26.01 | 26.34 | 178,746 | +0.25(+0.96%) |
Apr 19, 2011 | 26.29 | 26.41 | 26.09 | 26.09 | 141,741 | -0.17(-0.64%) |
Apr 18, 2011 | 26.89 | 26.94 | 26.11 | 26.25 | 233,400 | -0.81(-2.98%) |
Apr 15, 2011 | 27.48 | 27.57 | 26.95 | 27.06 | 106,179 | -0.48(-1.74%) |
Apr 14, 2011 | 28.01 | 28.28 | 27.48 | 27.54 | 365,906 | -1.08(-3.79%) |
Apr 13, 2011 | 28.32 | 28.80 | 27.39 | 28.62 | 251,848 | +0.32(+1.13%) |
Apr 12, 2011 | 28.28 | 28.44 | 28.06 | 28.30 | 192,877 | -0.37(-1.28%) |
Apr 11, 2011 | 29.25 | 29.31 | 28.67 | 28.67 | 46,730 | -0.47(-1.62%) |
Apr 08, 2011 | 29.18 | 29.30 | 28.85 | 29.14 | 85,415 | +0.12(+0.41%) |
Apr 07, 2011 | 29.77 | 30.23 | 28.86 | 29.03 | 89,931 | -0.91(-3.04%) |
Apr 06, 2011 | 30.02 | 30.40 | 29.85 | 29.94 | 206,140 | +0.03(+0.09%) |
Apr 05, 2011 | 29.54 | 29.99 | 29.54 | 29.91 | 180,883 | +0.26(+0.87%) |
Apr 04, 2011 | 28.72 | 29.75 | 28.72 | 29.65 | 226,603 | +1.07(+3.74%) |
Apr 01, 2011 | 28.14 | 28.70 | 28.14 | 28.58 | 200,049 | +0.76(+2.75%) |
Mar 31, 2011 | 27.92 | 28.46 | 27.32 | 27.82 | 324,166 | -0.26(-0.92%) |
Mar 30, 2011 | 27.58 | 28.69 | 27.58 | 28.07 | 308,708 | +0.66(+2.41%) |
Mar 29, 2011 | 27.20 | 27.66 | 26.89 | 27.41 | 350,132 | +0.30(+1.10%) |
Mar 28, 2011 | 27.01 | 27.39 | 26.81 | 27.12 | 149,301 | +0.28(+1.06%) |
Mar 25, 2011 | 26.89 | 27.13 | 26.81 | 26.83 | 89,836 | -0.09(-0.34%) |
Mar 24, 2011 | 26.99 | 27.24 | 26.76 | 26.92 | 387,517 | +0.06(+0.23%) |
Mar 23, 2011 | 27.13 | 27.30 | 26.86 | 26.86 | 29,404 | -0.24(-0.87%) |
Mar 22, 2011 | 27.28 | 27.46 | 27.09 | 27.09 | 47,519 | -0.22(-0.79%) |
Mar 21, 2011 | 27.66 | 27.66 | 27.21 | 27.31 | 52,945 | -0.24(-0.88%) |
Mar 18, 2011 | 27.80 | 27.80 | 27.41 | 27.55 | 62,580 | +0.19(+0.69%) |
Mar 17, 2011 | 27.09 | 27.42 | 27.08 | 27.37 | 46,300 | +0.54(+2.02%) |
Mar 16, 2011 | 27.62 | 27.73 | 26.55 | 26.82 | 823,264 | -0.86(-3.11%) |
Mar 15, 2011 | 27.44 | 27.90 | 27.44 | 27.69 | 113,142 | -0.28(-1.02%) |
Mar 14, 2011 | 28.21 | 28.25 | 27.87 | 27.97 | 33,529 | -0.31(-1.08%) |
Mar 11, 2011 | 27.94 | 28.60 | 27.87 | 28.28 | 165,308 | +0.15(+0.54%) |
Mar 10, 2011 | 28.14 | 28.14 | 27.64 | 28.12 | 112,849 | -0.31(-1.08%) |
Mar 09, 2011 | 28.37 | 28.55 | 28.16 | 28.43 | 70,651 | +0.08(+0.29%) |
Mar 08, 2011 | 28.46 | 28.71 | 28.21 | 28.35 | 64,237 | +0.03(+0.12%) |
Mar 07, 2011 | 28.36 | 28.64 | 28.21 | 28.31 | 35,480 | -0.04(-0.15%) |
Mar 04, 2011 | 28.91 | 28.91 | 28.18 | 28.35 | 67,579 | -0.67(-2.30%) |
Mar 03, 2011 | 28.55 | 29.05 | 28.52 | 29.02 | 187,610 | +0.67(+2.38%) |
Mar 02, 2011 | 28.48 | 28.48 | 28.11 | 28.35 | 98,869 | -0.19(-0.68%) |
Mar 01, 2011 | 29.14 | 29.21 | 28.45 | 28.54 | 27,850 | -0.54(-1.86%) |
Feb 28, 2011 | 29.40 | 29.65 | 28.89 | 29.08 | 53,602 | -0.12(-0.40%) |
Feb 25, 2011 | 28.55 | 29.23 | 28.55 | 29.20 | 90,510 | +0.81(+2.86%) |
Feb 24, 2011 | 28.37 | 28.53 | 28.19 | 28.39 | 50,755 | +0.00(+0.00%) |
Feb 23, 2011 | 28.94 | 28.94 | 28.16 | 28.39 | 153,431 | -0.42(-1.45%) |
Feb 22, 2011 | 29.05 | 29.32 | 28.51 | 28.80 | 143,025 | -0.58(-1.96%) |
Feb 18, 2011 | 29.21 | 29.70 | 29.19 | 29.38 | 77,574 | +0.05(+0.17%) |
Feb 17, 2011 | 29.77 | 29.88 | 29.03 | 29.33 | 184,398 | -0.22(-0.75%) |
Feb 16, 2011 | 29.25 | 29.72 | 29.22 | 29.55 | 156,454 | +0.15(+0.52%) |
Feb 15, 2011 | 29.58 | 30.35 | 28.87 | 29.40 | 224,982 | -0.56(-1.88%) |
Feb 14, 2011 | 28.89 | 30.21 | 28.87 | 29.96 | 147,660 | +1.06(+3.68%) |
Feb 11, 2011 | 28.28 | 29.22 | 26.85 | 28.90 | 386,857 | +0.40(+1.41%) |
Feb 10, 2011 | 28.81 | 28.81 | 27.98 | 28.50 | 124,937 | -0.65(-2.22%) |
Feb 09, 2011 | 29.76 | 29.77 | 28.88 | 29.14 | 131,909 | -0.53(-1.78%) |
Feb 08, 2011 | 28.95 | 29.76 | 28.60 | 29.67 | 229,089 | +0.90(+3.14%) |
Feb 07, 2011 | 29.34 | 29.36 | 28.52 | 28.77 | 278,610 | -0.61(-2.08%) |
Feb 04, 2011 | 30.70 | 30.70 | 28.85 | 29.38 | 457,920 | -1.36(-4.43%) |
Feb 03, 2011 | 31.70 | 31.70 | 30.60 | 30.74 | 122,755 | -0.74(-2.36%) |
Feb 02, 2011 | 31.83 | 32.01 | 31.18 | 31.49 | 641,784 | -0.19(-0.59%) |