Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.46 | 28.70 | 28.43 | 28.65 | 110,572 | +0.10(+0.35%) |
Apr 28, 2011 | 28.46 | 28.63 | 28.14 | 28.55 | 93,301 | +0.02(+0.07%) |
Apr 27, 2011 | 28.78 | 28.80 | 27.96 | 28.53 | 150,557 | -0.11(-0.38%) |
Apr 26, 2011 | 28.04 | 29.27 | 28.04 | 28.64 | 216,148 | +0.62(+2.21%) |
Apr 25, 2011 | 27.91 | 28.52 | 27.67 | 28.02 | 263,750 | +0.41(+1.48%) |
Apr 21, 2011 | 27.64 | 27.70 | 27.20 | 27.61 | 274,693 | +0.12(+0.44%) |
Apr 20, 2011 | 28.17 | 28.21 | 27.31 | 27.49 | 239,193 | -0.38(-1.36%) |
Apr 19, 2011 | 28.00 | 28.24 | 27.75 | 27.87 | 88,717 | +0.02(+0.07%) |
Apr 18, 2011 | 28.26 | 28.26 | 27.75 | 27.85 | 140,561 | -0.66(-2.31%) |
Apr 15, 2011 | 28.56 | 29.00 | 28.30 | 28.51 | 176,472 | -0.19(-0.66%) |
Apr 14, 2011 | 28.46 | 29.14 | 28.29 | 28.70 | 193,531 | +0.04(+0.14%) |
Apr 13, 2011 | 28.72 | 29.13 | 28.23 | 28.66 | 251,209 | +0.13(+0.46%) |
Apr 12, 2011 | 28.18 | 28.95 | 27.86 | 28.53 | 245,225 | +0.22(+0.78%) |
Apr 11, 2011 | 29.23 | 29.23 | 27.97 | 28.31 | 357,121 | -0.86(-2.95%) |
Apr 08, 2011 | 30.25 | 30.25 | 29.08 | 29.17 | 329,311 | -0.81(-2.70%) |
Apr 07, 2011 | 30.21 | 30.54 | 29.76 | 29.98 | 204,386 | -0.13(-0.43%) |
Apr 06, 2011 | 30.20 | 31.05 | 30.00 | 30.11 | 304,765 | -0.03(-0.10%) |
Apr 05, 2011 | 30.00 | 30.16 | 29.05 | 30.14 | 511,611 | -0.06(-0.20%) |
Apr 04, 2011 | 30.87 | 31.07 | 29.80 | 30.20 | 814,109 | -0.62(-2.00%) |
Apr 01, 2011 | 35.00 | 35.96 | 30.04 | 30.82 | 2,140,499 | -4.15(-11.88%) |
Mar 31, 2011 | 34.70 | 35.05 | 34.22 | 34.97 | 259,396 | +0.21(+0.60%) |
Mar 30, 2011 | 34.52 | 34.85 | 34.02 | 34.76 | 199,186 | +0.32(+0.93%) |
Mar 29, 2011 | 34.57 | 34.57 | 34.01 | 34.44 | 152,907 | +0.04(+0.12%) |
Mar 28, 2011 | 34.75 | 35.10 | 34.22 | 34.40 | 145,246 | -0.13(-0.38%) |
Mar 25, 2011 | 34.46 | 35.80 | 34.32 | 34.53 | 271,336 | +0.23(+0.67%) |
Mar 24, 2011 | 34.15 | 34.62 | 33.80 | 34.30 | 191,883 | +0.32(+0.94%) |
Mar 23, 2011 | 34.06 | 34.22 | 33.68 | 33.98 | 124,263 | +0.03(+0.09%) |
Mar 22, 2011 | 34.17 | 34.24 | 33.60 | 33.95 | 117,162 | -0.12(-0.35%) |
Mar 21, 2011 | 33.90 | 34.50 | 33.53 | 34.07 | 236,490 | +1.04(+3.15%) |
Mar 18, 2011 | 33.42 | 34.37 | 32.94 | 33.03 | 254,140 | -0.16(-0.48%) |
Mar 17, 2011 | 32.64 | 33.51 | 32.64 | 33.19 | 257,854 | +0.79(+2.44%) |
Mar 16, 2011 | 33.70 | 33.70 | 32.35 | 32.40 | 248,604 | -1.47(-4.34%) |
Mar 15, 2011 | 33.13 | 34.10 | 32.00 | 33.87 | 204,961 | -0.39(-1.14%) |
Mar 14, 2011 | 33.23 | 34.77 | 32.58 | 34.26 | 331,059 | +0.67(+1.99%) |
Mar 11, 2011 | 33.63 | 34.00 | 33.09 | 33.59 | 369,657 | -0.21(-0.62%) |
Mar 10, 2011 | 32.00 | 34.35 | 31.73 | 33.80 | 644,616 | +1.32(+4.06%) |
Mar 09, 2011 | 32.04 | 32.98 | 31.14 | 32.48 | 2,075,681 | +3.87(+13.53%) |
Mar 08, 2011 | 28.21 | 28.98 | 28.05 | 28.61 | 226,808 | +0.36(+1.27%) |
Mar 07, 2011 | 29.11 | 29.16 | 28.16 | 28.25 | 105,528 | -0.77(-2.65%) |
Mar 04, 2011 | 29.25 | 29.50 | 28.79 | 29.02 | 128,429 | -0.09(-0.31%) |
Mar 03, 2011 | 29.20 | 29.62 | 28.98 | 29.11 | 252,643 | +0.15(+0.52%) |
Mar 02, 2011 | 28.37 | 29.25 | 28.00 | 28.96 | 387,754 | +0.60(+2.12%) |
Mar 01, 2011 | 29.01 | 29.02 | 28.34 | 28.36 | 171,917 | -0.65(-2.24%) |
Feb 28, 2011 | 29.63 | 29.67 | 28.78 | 29.01 | 175,411 | -0.38(-1.29%) |
Feb 25, 2011 | 28.65 | 29.46 | 28.55 | 29.39 | 162,974 | +0.82(+2.87%) |
Feb 24, 2011 | 28.31 | 28.73 | 28.05 | 28.57 | 140,455 | +0.25(+0.88%) |
Feb 23, 2011 | 29.01 | 29.60 | 28.30 | 28.32 | 115,841 | -0.60(-2.07%) |
Feb 22, 2011 | 29.19 | 29.78 | 28.75 | 28.92 | 142,034 | -0.51(-1.73%) |
Feb 18, 2011 | 29.75 | 29.92 | 29.22 | 29.43 | 181,959 | -0.27(-0.91%) |
Feb 17, 2011 | 29.25 | 29.88 | 29.25 | 29.70 | 169,841 | +0.56(+1.92%) |
Feb 16, 2011 | 28.93 | 29.25 | 28.50 | 29.14 | 114,362 | +0.37(+1.29%) |
Feb 15, 2011 | 28.10 | 28.92 | 28.00 | 28.77 | 143,532 | +0.68(+2.42%) |
Feb 14, 2011 | 28.47 | 28.77 | 27.95 | 28.09 | 117,659 | -0.30(-1.06%) |
Feb 11, 2011 | 28.71 | 28.97 | 28.37 | 28.39 | 175,313 | -0.41(-1.42%) |
Feb 10, 2011 | 29.25 | 29.25 | 28.53 | 28.80 | 122,434 | -0.48(-1.64%) |
Feb 09, 2011 | 29.72 | 29.93 | 28.92 | 29.28 | 203,748 | -0.37(-1.25%) |
Feb 08, 2011 | 28.12 | 29.72 | 28.07 | 29.65 | 480,513 | +1.47(+5.22%) |
Feb 07, 2011 | 27.92 | 28.38 | 27.69 | 28.18 | 76,061 | +0.35(+1.26%) |
Feb 04, 2011 | 28.21 | 28.23 | 27.45 | 27.83 | 132,875 | -0.52(-1.83%) |
Feb 03, 2011 | 29.21 | 29.30 | 28.07 | 28.35 | 396,266 | -0.92(-3.14%) |
Feb 02, 2011 | 28.57 | 29.49 | 28.57 | 29.27 | 220,161 | +0.65(+2.27%) |