Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 29.33 | 29.65 | 29.20 | 29.33 | 214,083 | +0.10(+0.33%) |
Apr 28, 2011 | 29.34 | 29.42 | 28.88 | 29.24 | 271,469 | -0.24(-0.80%) |
Apr 27, 2011 | 29.48 | 29.79 | 29.31 | 29.47 | 231,272 | -0.15(-0.50%) |
Apr 26, 2011 | 29.49 | 29.98 | 29.43 | 29.62 | 281,328 | +0.14(+0.47%) |
Apr 25, 2011 | 28.92 | 29.67 | 28.76 | 29.48 | 283,149 | +0.33(+1.14%) |
Apr 21, 2011 | 29.65 | 30.56 | 28.35 | 29.15 | 486,858 | +1.93(+7.08%) |
Apr 20, 2011 | 27.76 | 27.85 | 27.08 | 27.22 | 149,626 | -0.17(-0.60%) |
Apr 19, 2011 | 26.96 | 27.41 | 26.62 | 27.39 | 299,770 | +1.20(+4.60%) |
Apr 18, 2011 | 26.52 | 26.53 | 25.97 | 26.18 | 166,163 | -0.74(-2.75%) |
Apr 15, 2011 | 26.71 | 26.96 | 26.53 | 26.93 | 129,241 | +0.08(+0.29%) |
Apr 14, 2011 | 26.34 | 26.87 | 26.34 | 26.85 | 178,972 | +0.39(+1.48%) |
Apr 13, 2011 | 27.13 | 27.13 | 26.37 | 26.46 | 126,114 | -0.53(-1.97%) |
Apr 12, 2011 | 27.23 | 27.64 | 26.97 | 26.99 | 140,259 | -0.37(-1.36%) |
Apr 11, 2011 | 27.17 | 27.68 | 27.12 | 27.36 | 171,093 | +0.17(+0.63%) |
Apr 08, 2011 | 28.16 | 28.16 | 27.05 | 27.19 | 138,981 | -0.72(-2.56%) |
Apr 07, 2011 | 27.97 | 28.13 | 27.83 | 27.90 | 118,344 | -0.07(-0.25%) |
Apr 06, 2011 | 28.23 | 28.40 | 27.88 | 27.97 | 93,396 | -0.07(-0.25%) |
Apr 05, 2011 | 28.51 | 28.71 | 27.95 | 28.04 | 161,351 | +0.65(+2.39%) |
Apr 04, 2011 | 27.18 | 27.60 | 26.91 | 27.39 | 112,371 | +0.24(+0.90%) |
Apr 01, 2011 | 26.86 | 27.55 | 26.73 | 27.14 | 150,987 | +0.42(+1.57%) |
Mar 31, 2011 | 25.54 | 26.84 | 25.54 | 26.73 | 292,014 | +1.22(+4.79%) |
Mar 30, 2011 | 25.44 | 25.65 | 25.44 | 25.50 | 123,594 | +0.10(+0.41%) |
Mar 29, 2011 | 24.95 | 25.40 | 24.95 | 25.40 | 213,122 | +0.33(+1.32%) |
Mar 28, 2011 | 25.10 | 25.28 | 24.91 | 25.07 | 66,024 | +0.08(+0.31%) |
Mar 25, 2011 | 25.07 | 25.34 | 24.85 | 24.99 | 83,416 | +0.10(+0.39%) |
Mar 24, 2011 | 24.77 | 24.98 | 24.53 | 24.89 | 87,973 | +0.33(+1.35%) |
Mar 23, 2011 | 24.27 | 24.84 | 24.07 | 24.56 | 86,461 | +0.21(+0.86%) |
Mar 22, 2011 | 24.69 | 24.75 | 24.15 | 24.35 | 150,101 | -0.30(-1.20%) |
Mar 21, 2011 | 24.66 | 25.04 | 24.54 | 24.65 | 353,403 | -0.05(-0.21%) |
Mar 18, 2011 | 24.05 | 24.72 | 23.99 | 24.70 | 214,926 | +0.89(+3.74%) |
Mar 17, 2011 | 24.30 | 24.88 | 23.79 | 23.81 | 87,971 | -0.03(-0.11%) |
Mar 16, 2011 | 24.19 | 24.29 | 23.65 | 23.84 | 125,425 | -0.41(-1.69%) |
Mar 15, 2011 | 23.74 | 24.55 | 23.74 | 24.25 | 98,470 | -0.28(-1.14%) |
Mar 14, 2011 | 24.67 | 24.81 | 24.37 | 24.53 | 92,483 | -0.45(-1.78%) |
Mar 11, 2011 | 25.30 | 25.38 | 24.69 | 24.97 | 249,182 | -0.32(-1.28%) |
Mar 10, 2011 | 25.28 | 25.68 | 25.13 | 25.29 | 115,103 | -0.41(-1.60%) |
Mar 09, 2011 | 25.93 | 25.93 | 25.40 | 25.70 | 138,066 | -0.39(-1.50%) |
Mar 08, 2011 | 25.55 | 26.33 | 24.82 | 26.10 | 96,757 | +0.62(+2.43%) |
Mar 07, 2011 | 26.09 | 26.09 | 25.26 | 25.48 | 120,395 | -0.61(-2.34%) |
Mar 04, 2011 | 26.38 | 26.38 | 25.71 | 26.09 | 84,091 | -0.32(-1.22%) |
Mar 03, 2011 | 25.57 | 26.53 | 25.57 | 26.41 | 159,560 | +1.13(+4.48%) |
Mar 02, 2011 | 25.05 | 25.45 | 24.81 | 25.28 | 61,463 | +0.17(+0.66%) |
Mar 01, 2011 | 25.78 | 25.89 | 25.00 | 25.11 | 89,159 | -0.68(-2.63%) |
Feb 28, 2011 | 25.91 | 26.00 | 25.45 | 25.79 | 65,043 | -0.21(-0.80%) |
Feb 25, 2011 | 25.72 | 26.32 | 25.66 | 26.00 | 79,515 | +0.27(+1.05%) |
Feb 24, 2011 | 25.55 | 25.99 | 25.28 | 25.73 | 111,503 | +0.35(+1.37%) |
Feb 23, 2011 | 26.27 | 26.27 | 25.17 | 25.38 | 188,035 | -0.83(-3.16%) |
Feb 22, 2011 | 24.63 | 26.83 | 24.63 | 26.21 | 260,029 | -0.73(-2.71%) |
Feb 18, 2011 | 27.26 | 27.26 | 26.79 | 26.94 | 152,209 | -0.15(-0.55%) |
Feb 17, 2011 | 26.57 | 27.36 | 26.45 | 27.09 | 287,494 | -0.76(-2.72%) |
Feb 16, 2011 | 27.80 | 28.12 | 27.64 | 27.85 | 176,101 | +0.23(+0.85%) |
Feb 15, 2011 | 25.68 | 27.85 | 25.68 | 27.61 | 555,795 | +2.57(+10.25%) |
Feb 14, 2011 | 24.87 | 25.31 | 24.55 | 25.04 | 103,911 | +0.14(+0.56%) |
Feb 11, 2011 | 24.34 | 24.92 | 24.09 | 24.90 | 115,864 | +0.59(+2.43%) |
Feb 10, 2011 | 23.88 | 24.43 | 22.93 | 24.31 | 32,525 | +0.21(+0.87%) |
Feb 09, 2011 | 24.22 | 24.36 | 23.96 | 24.10 | 81,615 | -0.23(-0.93%) |
Feb 08, 2011 | 24.23 | 24.43 | 24.12 | 24.33 | 38,205 | +0.02(+0.07%) |
Feb 07, 2011 | 24.47 | 24.71 | 24.16 | 24.31 | 50,325 | -0.18(-0.75%) |
Feb 04, 2011 | 24.29 | 24.71 | 24.19 | 24.50 | 78,935 | +0.15(+0.61%) |
Feb 03, 2011 | 24.33 | 24.55 | 24.22 | 24.35 | 45,847 | -0.05(-0.21%) |
Feb 02, 2011 | 24.71 | 24.71 | 24.19 | 24.40 | 164,183 | -0.45(-1.82%) |