Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.96 | 28.24 | 27.64 | 27.66 | 331,576 | -0.25(-0.91%) |
Apr 28, 2011 | 28.00 | 28.01 | 27.78 | 27.91 | 252,580 | -0.08(-0.30%) |
Apr 27, 2011 | 28.16 | 28.17 | 27.85 | 28.00 | 621,346 | -0.18(-0.64%) |
Apr 26, 2011 | 27.47 | 28.41 | 27.42 | 28.18 | 387,320 | +0.76(+2.76%) |
Apr 25, 2011 | 27.43 | 27.55 | 27.20 | 27.42 | 204,011 | -0.24(-0.85%) |
Apr 21, 2011 | 27.81 | 27.86 | 27.50 | 27.66 | 177,488 | +0.05(+0.20%) |
Apr 20, 2011 | 27.44 | 27.69 | 27.32 | 27.60 | 331,036 | +0.49(+1.81%) |
Apr 19, 2011 | 27.37 | 27.45 | 26.91 | 27.11 | 390,696 | -0.19(-0.69%) |
Apr 18, 2011 | 27.58 | 27.58 | 26.99 | 27.30 | 392,751 | -0.69(-2.47%) |
Apr 15, 2011 | 27.82 | 28.06 | 27.49 | 27.99 | 394,259 | +0.16(+0.59%) |
Apr 14, 2011 | 27.70 | 27.93 | 27.48 | 27.83 | 223,864 | +0.08(+0.31%) |
Apr 13, 2011 | 28.07 | 28.20 | 27.52 | 27.74 | 396,892 | -0.22(-0.78%) |
Apr 12, 2011 | 28.30 | 28.46 | 27.64 | 27.96 | 517,720 | -0.53(-1.87%) |
Apr 11, 2011 | 28.55 | 28.67 | 28.28 | 28.49 | 205,933 | -0.06(-0.21%) |
Apr 08, 2011 | 29.12 | 29.32 | 28.46 | 28.55 | 321,339 | -0.49(-1.69%) |
Apr 07, 2011 | 29.41 | 29.52 | 28.94 | 29.04 | 298,394 | -0.24(-0.83%) |
Apr 06, 2011 | 29.29 | 29.61 | 29.01 | 29.29 | 362,218 | +0.14(+0.49%) |
Apr 05, 2011 | 29.07 | 29.36 | 28.94 | 29.14 | 359,239 | -0.05(-0.17%) |
Apr 04, 2011 | 29.03 | 29.26 | 28.84 | 29.19 | 326,563 | +0.16(+0.56%) |
Apr 01, 2011 | 29.11 | 29.42 | 28.84 | 29.03 | 757,186 | +0.05(+0.18%) |
Mar 31, 2011 | 28.90 | 29.00 | 28.88 | 28.98 | 497,902 | -0.01(-0.04%) |
Mar 30, 2011 | 28.90 | 29.01 | 28.65 | 28.99 | 670,183 | +0.23(+0.80%) |
Mar 29, 2011 | 28.83 | 28.94 | 28.34 | 28.76 | 584,065 | -0.13(-0.46%) |
Mar 28, 2011 | 29.02 | 29.06 | 28.83 | 28.89 | 382,530 | -0.10(-0.33%) |
Mar 25, 2011 | 29.03 | 29.16 | 28.77 | 28.99 | 529,543 | +0.08(+0.27%) |
Mar 24, 2011 | 28.88 | 29.08 | 28.64 | 28.91 | 567,704 | +0.19(+0.67%) |
Mar 23, 2011 | 29.07 | 29.07 | 28.42 | 28.72 | 617,487 | -0.38(-1.32%) |
Mar 22, 2011 | 29.15 | 29.30 | 28.84 | 29.10 | 511,236 | -0.02(-0.08%) |
Mar 21, 2011 | 28.82 | 29.15 | 28.82 | 29.13 | 772,225 | +0.71(+2.50%) |
Mar 18, 2011 | 28.54 | 28.87 | 28.38 | 28.42 | 1,091,160 | +0.16(+0.57%) |
Mar 17, 2011 | 28.32 | 28.65 | 28.15 | 28.25 | 1,084,124 | +0.42(+1.52%) |
Mar 16, 2011 | 28.03 | 28.31 | 27.72 | 27.83 | 557,432 | -0.29(-1.02%) |
Mar 15, 2011 | 28.06 | 28.32 | 27.98 | 28.12 | 779,677 | -0.50(-1.76%) |
Mar 14, 2011 | 28.68 | 28.83 | 28.20 | 28.62 | 488,131 | -0.36(-1.24%) |
Mar 11, 2011 | 28.84 | 29.13 | 28.58 | 28.98 | 369,121 | +0.07(+0.25%) |
Mar 10, 2011 | 29.28 | 29.28 | 28.65 | 28.91 | 633,672 | -0.58(-1.96%) |
Mar 09, 2011 | 29.94 | 30.11 | 29.26 | 29.49 | 634,606 | -0.54(-1.81%) |
Mar 08, 2011 | 29.66 | 30.24 | 29.23 | 30.03 | 461,998 | +0.57(+1.95%) |
Mar 07, 2011 | 29.68 | 29.97 | 29.43 | 29.46 | 1,068,015 | -0.03(-0.11%) |
Mar 04, 2011 | 29.63 | 29.63 | 29.00 | 29.49 | 605,818 | -0.16(-0.54%) |
Mar 03, 2011 | 28.88 | 30.16 | 28.88 | 29.65 | 952,937 | +0.88(+3.07%) |
Mar 02, 2011 | 28.42 | 28.96 | 28.27 | 28.77 | 447,750 | +0.26(+0.92%) |
Mar 01, 2011 | 29.00 | 29.18 | 28.36 | 28.50 | 695,533 | -0.45(-1.56%) |
Feb 28, 2011 | 29.07 | 29.43 | 28.71 | 28.96 | 491,347 | -0.15(-0.51%) |
Feb 25, 2011 | 28.12 | 29.11 | 28.05 | 29.11 | 1,008,128 | +0.86(+3.04%) |
Feb 24, 2011 | 28.27 | 28.42 | 27.85 | 28.25 | 911,989 | -0.01(-0.03%) |
Feb 23, 2011 | 29.00 | 29.18 | 27.99 | 28.25 | 851,562 | -0.81(-2.78%) |
Feb 22, 2011 | 29.49 | 29.63 | 29.04 | 29.06 | 1,146,901 | -0.82(-2.76%) |
Feb 18, 2011 | 29.87 | 30.11 | 29.28 | 29.88 | 1,498,073 | +0.04(+0.14%) |
Feb 17, 2011 | 29.50 | 30.15 | 29.26 | 29.84 | 1,264,457 | +0.17(+0.56%) |
Feb 16, 2011 | 29.06 | 29.85 | 28.90 | 29.68 | 1,221,484 | +0.67(+2.30%) |
Feb 15, 2011 | 28.96 | 29.55 | 28.66 | 29.01 | 3,664,324 | +2.31(+8.66%) |
Feb 14, 2011 | 26.64 | 26.75 | 26.53 | 26.70 | 782,261 | +0.01(+0.05%) |
Feb 11, 2011 | 26.44 | 26.74 | 26.44 | 26.69 | 724,052 | +0.15(+0.55%) |
Feb 10, 2011 | 26.24 | 26.60 | 26.24 | 26.54 | 489,865 | +0.21(+0.78%) |
Feb 09, 2011 | 26.49 | 26.51 | 26.22 | 26.34 | 543,501 | -0.28(-1.06%) |
Feb 08, 2011 | 26.77 | 26.79 | 26.50 | 26.62 | 558,079 | -0.12(-0.45%) |
Feb 07, 2011 | 26.38 | 26.98 | 26.35 | 26.74 | 666,385 | +0.36(+1.38%) |
Feb 04, 2011 | 26.65 | 26.65 | 26.28 | 26.38 | 407,119 | -0.28(-1.06%) |
Feb 03, 2011 | 26.48 | 26.67 | 26.02 | 26.66 | 653,574 | +0.13(+0.47%) |
Feb 02, 2011 | 26.31 | 26.89 | 26.30 | 26.53 | 512,859 | +0.08(+0.32%) |