Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 33.56 | 33.64 | 33.33 | 33.33 | 2,959 | -0.47(-1.39%) |
Apr 28, 2011 | 33.80 | 33.80 | 33.80 | 33.80 | 100 | -0.06(-0.18%) |
Apr 27, 2011 | 33.87 | 34.09 | 33.86 | 33.86 | 958 | +0.11(+0.32%) |
Apr 26, 2011 | 32.54 | 33.89 | 32.54 | 33.76 | 1,723 | -0.34(-0.99%) |
Apr 25, 2011 | 33.97 | 34.20 | 33.97 | 34.09 | 3,124 | +0.15(+0.44%) |
Apr 21, 2011 | 33.96 | 34.18 | 33.72 | 33.94 | 14,467 | -0.22(-0.65%) |
Apr 20, 2011 | 34.18 | 34.23 | 34.14 | 34.17 | 2,086 | -0.76(-2.17%) |
Apr 19, 2011 | 34.99 | 35.12 | 34.89 | 34.92 | 6,958 | -0.37(-1.04%) |
Apr 18, 2011 | 35.50 | 35.59 | 35.29 | 35.29 | 4,749 | +0.53(+1.54%) |
Apr 15, 2011 | 34.83 | 34.91 | 34.70 | 34.76 | 2,824 | -0.29(-0.82%) |
Apr 14, 2011 | 35.78 | 35.78 | 34.96 | 35.04 | 3,988 | -0.34(-0.95%) |
Apr 13, 2011 | 34.64 | 35.87 | 34.22 | 35.38 | 6,833 | +0.03(+0.08%) |
Apr 12, 2011 | 35.17 | 35.49 | 35.01 | 35.35 | 10,522 | +0.98(+2.86%) |
Apr 11, 2011 | 34.19 | 34.37 | 33.70 | 34.37 | 2,695 | +0.60(+1.77%) |
Apr 08, 2011 | 33.88 | 33.88 | 32.68 | 33.77 | 6,531 | -0.10(-0.30%) |
Apr 07, 2011 | 33.71 | 33.96 | 33.71 | 33.87 | 2,330 | -0.02(-0.05%) |
Apr 06, 2011 | 33.85 | 33.94 | 33.39 | 33.89 | 2,743 | +0.40(+1.20%) |
Apr 05, 2011 | 33.69 | 33.69 | 33.48 | 33.49 | 504 | -0.17(-0.52%) |
Apr 04, 2011 | 33.63 | 33.67 | 33.63 | 33.67 | 806 | -0.04(-0.12%) |
Apr 01, 2011 | 33.51 | 33.71 | 33.51 | 33.71 | 1,740 | -0.13(-0.38%) |
Mar 31, 2011 | 33.61 | 33.83 | 33.58 | 33.83 | 617 | +0.23(+0.68%) |
Mar 30, 2011 | 33.71 | 33.71 | 33.61 | 33.61 | 2,910 | -0.42(-1.23%) |
Mar 29, 2011 | 34.20 | 34.20 | 34.02 | 34.02 | 817 | -0.16(-0.45%) |
Mar 28, 2011 | 34.12 | 34.44 | 34.12 | 34.18 | 1,502 | -0.18(-0.53%) |
Mar 25, 2011 | 34.71 | 34.72 | 34.30 | 34.36 | 3,666 | -0.35(-1.00%) |
Mar 24, 2011 | 34.63 | 34.75 | 34.62 | 34.71 | 4,567 | -0.02(-0.06%) |
Mar 23, 2011 | 34.88 | 34.88 | 34.73 | 34.73 | 2,017 | -0.08(-0.23%) |
Mar 22, 2011 | 34.73 | 34.81 | 34.73 | 34.81 | 10,289 | +0.03(+0.09%) |
Mar 21, 2011 | 34.77 | 34.85 | 34.72 | 34.78 | 11,257 | -1.00(-2.80%) |
Mar 18, 2011 | 35.45 | 35.79 | 35.45 | 35.78 | 1,925 | -0.19(-0.52%) |
Mar 17, 2011 | 36.68 | 36.73 | 35.88 | 35.97 | 4,965 | -0.80(-2.18%) |
Mar 16, 2011 | 36.79 | 36.79 | 35.76 | 36.77 | 6,153 | +0.62(+1.73%) |
Mar 15, 2011 | 36.21 | 36.26 | 35.81 | 36.14 | 18,521 | +0.34(+0.94%) |
Mar 14, 2011 | 37.18 | 37.18 | 35.04 | 35.81 | 5,967 | -0.04(-0.11%) |
Mar 11, 2011 | 37.63 | 38.01 | 35.64 | 35.85 | 33,691 | -0.68(-1.86%) |
Mar 10, 2011 | 35.87 | 36.52 | 35.70 | 36.52 | 18,454 | +1.14(+3.24%) |
Mar 09, 2011 | 35.09 | 35.42 | 35.09 | 35.38 | 5,852 | +0.27(+0.76%) |
Mar 08, 2011 | 34.94 | 35.38 | 34.91 | 35.11 | 29,609 | +0.38(+1.08%) |
Mar 07, 2011 | 36.70 | 36.70 | 34.22 | 34.74 | 34,095 | +0.14(+0.40%) |
Mar 04, 2011 | 34.61 | 34.91 | 34.60 | 34.60 | 7,109 | +0.13(+0.37%) |
Mar 03, 2011 | 34.70 | 34.70 | 34.47 | 34.47 | 2,619 | -0.50(-1.42%) |
Mar 02, 2011 | 35.29 | 35.29 | 34.96 | 34.96 | 4,741 | -0.04(-0.11%) |
Mar 01, 2011 | 34.30 | 35.00 | 34.30 | 35.00 | 1,413 | +0.48(+1.39%) |
Feb 28, 2011 | 36.67 | 37.64 | 33.44 | 34.52 | 13,728 | -0.23(-0.67%) |
Feb 25, 2011 | 35.12 | 35.14 | 34.70 | 34.76 | 4,670 | -0.40(-1.13%) |
Feb 24, 2011 | 34.60 | 35.24 | 34.60 | 35.15 | 4,195 | +0.50(+1.43%) |
Feb 23, 2011 | 34.69 | 34.72 | 34.53 | 34.66 | 2,846 | -0.67(-1.91%) |
Feb 22, 2011 | 34.70 | 35.34 | 34.63 | 35.33 | 4,715 | +0.17(+0.48%) |
Feb 18, 2011 | 35.19 | 35.19 | 35.13 | 35.16 | 746 | -0.41(-1.14%) |
Feb 17, 2011 | 35.57 | 35.57 | 35.57 | 35.57 | 100 | -0.01(-0.03%) |
Feb 16, 2011 | 35.87 | 35.92 | 35.58 | 35.58 | 1,930 | -0.51(-1.42%) |
Feb 15, 2011 | 35.68 | 36.12 | 35.68 | 36.09 | 1,311 | +0.40(+1.13%) |
Feb 14, 2011 | 36.23 | 36.24 | 35.69 | 35.69 | 2,521 | -0.82(-2.25%) |
Feb 11, 2011 | 36.51 | 36.51 | 36.51 | 36.51 | 201 | -0.02(-0.05%) |
Feb 10, 2011 | 37.08 | 37.08 | 36.53 | 36.53 | 1,149 | -0.40(-1.09%) |
Feb 09, 2011 | 36.59 | 37.03 | 36.57 | 36.93 | 4,509 | +0.38(+1.05%) |
Feb 08, 2011 | 36.61 | 36.61 | 36.54 | 36.55 | 403 | +0.20(+0.55%) |
Feb 07, 2011 | 36.17 | 36.35 | 36.17 | 36.35 | 806 | -0.33(-0.90%) |
Feb 04, 2011 | 36.70 | 36.77 | 36.68 | 36.68 | 1,513 | +0.04(+0.11%) |
Feb 03, 2011 | 36.53 | 36.78 | 35.98 | 36.64 | 12,716 | +0.18(+0.49%) |
Feb 02, 2011 | 36.38 | 36.49 | 36.38 | 36.46 | 6,355 | +0.01(+0.03%) |