Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.82 | 29.12 | 28.39 | 28.42 | 295,476 | -0.40(-1.39%) |
Apr 28, 2011 | 28.51 | 29.20 | 28.31 | 28.82 | 453,334 | +0.17(+0.59%) |
Apr 27, 2011 | 28.07 | 28.66 | 27.89 | 28.65 | 558,055 | +0.54(+1.92%) |
Apr 26, 2011 | 27.91 | 28.21 | 27.72 | 28.11 | 469,481 | +0.16(+0.57%) |
Apr 25, 2011 | 28.12 | 28.41 | 27.35 | 27.95 | 757,994 | +0.01(+0.04%) |
Apr 21, 2011 | 27.19 | 27.95 | 26.78 | 27.94 | 808,383 | +0.95(+3.52%) |
Apr 20, 2011 | 26.42 | 27.09 | 26.28 | 26.99 | 590,767 | +0.95(+3.65%) |
Apr 19, 2011 | 25.49 | 26.13 | 25.28 | 26.04 | 509,304 | +0.43(+1.68%) |
Apr 18, 2011 | 25.70 | 25.70 | 25.15 | 25.61 | 374,647 | -0.37(-1.42%) |
Apr 15, 2011 | 25.59 | 26.07 | 25.35 | 25.98 | 531,411 | +0.29(+1.13%) |
Apr 14, 2011 | 25.88 | 25.88 | 25.40 | 25.69 | 224,777 | +0.03(+0.12%) |
Apr 13, 2011 | 25.57 | 25.83 | 25.41 | 25.66 | 244,283 | +0.21(+0.83%) |
Apr 12, 2011 | 25.76 | 25.95 | 25.26 | 25.45 | 332,364 | -0.46(-1.78%) |
Apr 11, 2011 | 25.20 | 25.95 | 25.20 | 25.91 | 333,500 | +0.71(+2.82%) |
Apr 08, 2011 | 26.13 | 26.13 | 25.18 | 25.20 | 449,132 | -0.73(-2.82%) |
Apr 07, 2011 | 25.99 | 26.64 | 25.86 | 25.93 | 380,717 | -0.02(-0.08%) |
Apr 06, 2011 | 25.30 | 25.98 | 25.02 | 25.95 | 650,339 | +0.81(+3.22%) |
Apr 05, 2011 | 25.16 | 26.00 | 25.08 | 25.14 | 610,058 | -0.06(-0.24%) |
Apr 04, 2011 | 26.03 | 26.06 | 24.94 | 25.20 | 735,653 | -0.40(-1.56%) |
Apr 01, 2011 | 27.09 | 27.22 | 25.55 | 25.60 | 1,108,166 | -1.42(-5.26%) |
Mar 31, 2011 | 27.37 | 27.51 | 26.96 | 27.02 | 266,430 | -0.43(-1.58%) |
Mar 30, 2011 | 27.30 | 27.51 | 27.22 | 27.45 | 336,668 | +0.13(+0.48%) |
Mar 29, 2011 | 26.95 | 27.41 | 26.80 | 27.32 | 187,322 | +0.32(+1.19%) |
Mar 28, 2011 | 27.14 | 27.33 | 26.92 | 27.00 | 187,083 | +0.02(+0.07%) |
Mar 25, 2011 | 26.76 | 27.19 | 26.74 | 26.98 | 277,424 | +0.20(+0.75%) |
Mar 24, 2011 | 26.90 | 26.97 | 26.61 | 26.78 | 415,523 | +0.00(+0.00%) |
Mar 23, 2011 | 26.92 | 27.02 | 26.70 | 26.78 | 335,878 | -0.22(-0.81%) |
Mar 22, 2011 | 27.04 | 27.29 | 27.00 | 27.00 | 204,139 | -0.06(-0.22%) |
Mar 21, 2011 | 27.18 | 27.49 | 26.87 | 27.06 | 373,831 | +0.21(+0.78%) |
Mar 18, 2011 | 26.74 | 27.05 | 26.52 | 26.85 | 356,451 | +0.24(+0.90%) |
Mar 17, 2011 | 27.26 | 27.27 | 26.60 | 26.61 | 369,800 | -0.13(-0.49%) |
Mar 16, 2011 | 27.27 | 27.49 | 26.52 | 26.74 | 532,410 | -0.65(-2.37%) |
Mar 15, 2011 | 27.12 | 27.55 | 27.00 | 27.39 | 377,662 | -0.34(-1.23%) |
Mar 14, 2011 | 27.50 | 27.93 | 27.41 | 27.73 | 287,706 | +0.05(+0.18%) |
Mar 11, 2011 | 27.86 | 27.92 | 27.53 | 27.68 | 266,542 | -0.15(-0.54%) |
Mar 10, 2011 | 27.50 | 28.28 | 27.18 | 27.83 | 608,202 | +0.16(+0.58%) |
Mar 09, 2011 | 28.27 | 28.42 | 27.55 | 27.67 | 488,370 | -0.70(-2.48%) |
Mar 08, 2011 | 28.20 | 28.67 | 27.91 | 28.38 | 286,306 | +0.21(+0.76%) |
Mar 07, 2011 | 29.19 | 29.40 | 27.60 | 28.16 | 1,142,843 | -0.88(-3.03%) |
Mar 04, 2011 | 29.72 | 29.90 | 28.93 | 29.04 | 412,965 | -0.71(-2.39%) |
Mar 03, 2011 | 29.51 | 29.99 | 29.43 | 29.75 | 233,851 | +0.56(+1.92%) |
Mar 02, 2011 | 29.22 | 29.80 | 29.14 | 29.19 | 262,574 | +0.03(+0.10%) |
Mar 01, 2011 | 29.59 | 30.21 | 29.14 | 29.16 | 458,367 | -0.34(-1.15%) |
Feb 28, 2011 | 30.01 | 30.25 | 29.36 | 29.50 | 439,096 | -0.72(-2.38%) |
Feb 25, 2011 | 29.58 | 30.27 | 29.45 | 30.22 | 286,959 | +0.69(+2.34%) |
Feb 24, 2011 | 29.76 | 30.03 | 29.21 | 29.53 | 638,721 | -0.34(-1.14%) |
Feb 23, 2011 | 30.16 | 30.50 | 29.19 | 29.87 | 884,169 | -0.36(-1.19%) |
Feb 22, 2011 | 30.36 | 30.75 | 29.98 | 30.23 | 612,947 | -0.41(-1.34%) |
Feb 18, 2011 | 31.32 | 31.32 | 30.29 | 30.64 | 551,307 | -0.56(-1.79%) |
Feb 17, 2011 | 31.24 | 31.34 | 31.00 | 31.20 | 596,639 | -0.02(-0.06%) |
Feb 16, 2011 | 30.95 | 31.50 | 30.83 | 31.22 | 469,282 | +0.28(+0.90%) |
Feb 15, 2011 | 30.49 | 31.20 | 30.47 | 30.94 | 778,753 | -0.05(-0.16%) |
Feb 14, 2011 | 29.53 | 31.49 | 29.53 | 30.99 | 1,134,931 | +1.56(+5.30%) |
Feb 11, 2011 | 28.92 | 29.60 | 28.90 | 29.43 | 290,228 | +0.35(+1.20%) |
Feb 10, 2011 | 29.07 | 29.25 | 28.84 | 29.08 | 251,279 | -0.03(-0.10%) |
Feb 09, 2011 | 29.04 | 29.46 | 28.92 | 29.11 | 401,035 | -0.16(-0.55%) |
Feb 08, 2011 | 29.05 | 29.29 | 28.69 | 29.27 | 312,972 | +0.23(+0.79%) |
Feb 07, 2011 | 29.11 | 29.50 | 28.74 | 29.04 | 463,292 | -0.08(-0.27%) |
Feb 04, 2011 | 29.22 | 29.34 | 28.91 | 29.12 | 412,946 | -0.07(-0.24%) |
Feb 03, 2011 | 29.09 | 29.39 | 28.86 | 29.19 | 518,829 | +0.18(+0.62%) |
Feb 02, 2011 | 28.56 | 29.25 | 28.51 | 29.01 | 584,817 | +0.17(+0.59%) |