Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.97 | 17.10 | 16.90 | 17.06 | 653,453 | +0.07(+0.41%) |
Apr 28, 2011 | 16.82 | 17.01 | 16.80 | 16.99 | 1,637,470 | +0.05(+0.30%) |
Apr 27, 2011 | 16.79 | 17.10 | 16.67 | 16.94 | 1,571,590 | +0.01(+0.06%) |
Apr 26, 2011 | 16.81 | 16.94 | 16.51 | 16.93 | 1,694,019 | -16.67(-49.61%) |
Apr 25, 2011 | 33.75 | 33.82 | 33.31 | 33.60 | 204,257 | -0.12(-0.36%) |
Apr 21, 2011 | 33.55 | 33.72 | 33.28 | 33.72 | 322,911 | +0.67(+2.03%) |
Apr 20, 2011 | 32.63 | 33.12 | 32.62 | 33.05 | 321,589 | +1.05(+3.28%) |
Apr 19, 2011 | 31.66 | 32.00 | 31.10 | 32.00 | 473,387 | +0.90(+2.89%) |
Apr 18, 2011 | 31.08 | 31.40 | 30.95 | 31.10 | 745,211 | -1.45(-4.45%) |
Apr 15, 2011 | 32.63 | 32.65 | 32.32 | 32.55 | 431,481 | +0.15(+0.46%) |
Apr 14, 2011 | 32.28 | 32.45 | 32.22 | 32.40 | 909,620 | -0.74(-2.23%) |
Apr 13, 2011 | 33.51 | 33.51 | 33.03 | 33.14 | 439,068 | -0.34(-1.02%) |
Apr 12, 2011 | 33.75 | 33.81 | 33.27 | 33.48 | 530,326 | -0.92(-2.67%) |
Apr 11, 2011 | 34.77 | 34.87 | 34.37 | 34.40 | 394,945 | -0.40(-1.15%) |
Apr 08, 2011 | 34.68 | 34.90 | 34.63 | 34.80 | 555,374 | +0.99(+2.93%) |
Apr 07, 2011 | 33.90 | 34.06 | 33.62 | 33.81 | 514,640 | -0.26(-0.76%) |
Apr 06, 2011 | 34.15 | 34.19 | 33.91 | 34.07 | 220,790 | +0.24(+0.71%) |
Apr 05, 2011 | 33.69 | 33.97 | 33.66 | 33.83 | 366,239 | -0.02(-0.06%) |
Apr 04, 2011 | 33.59 | 33.85 | 33.51 | 33.85 | 469,759 | +0.58(+1.74%) |
Apr 01, 2011 | 32.94 | 33.34 | 32.82 | 33.27 | 942,192 | +0.93(+2.88%) |
Mar 31, 2011 | 32.45 | 32.45 | 32.30 | 32.34 | 1,230,792 | +0.06(+0.19%) |
Mar 30, 2011 | 32.28 | 32.28 | 32.28 | 32.28 | 917,253 | +0.38(+1.19%) |
Mar 29, 2011 | 31.54 | 31.92 | 31.42 | 31.90 | 495,930 | +0.05(+0.16%) |
Mar 28, 2011 | 31.75 | 31.92 | 31.72 | 31.85 | 798,612 | +0.32(+1.01%) |
Mar 25, 2011 | 31.62 | 31.80 | 31.51 | 31.53 | 240,587 | -0.26(-0.82%) |
Mar 24, 2011 | 31.65 | 31.86 | 31.29 | 31.79 | 249,313 | +0.08(+0.25%) |
Mar 23, 2011 | 31.36 | 31.84 | 31.20 | 31.71 | 746,722 | +0.44(+1.41%) |
Mar 22, 2011 | 31.39 | 31.39 | 31.17 | 31.27 | 203,765 | -0.34(-1.08%) |
Mar 21, 2011 | 31.58 | 31.62 | 31.46 | 31.61 | 472,754 | +0.24(+0.77%) |
Mar 18, 2011 | 31.32 | 31.71 | 31.27 | 31.37 | 1,063,123 | -0.18(-0.57%) |
Mar 17, 2011 | 31.45 | 31.70 | 31.33 | 31.55 | 518,409 | +0.90(+2.94%) |
Mar 16, 2011 | 30.78 | 31.35 | 30.55 | 30.65 | 1,031,834 | +0.21(+0.69%) |
Mar 15, 2011 | 29.99 | 30.50 | 29.25 | 30.44 | 2,438,642 | -0.06(-0.20%) |
Mar 14, 2011 | 30.13 | 30.50 | 30.12 | 30.50 | 257,745 | +1.12(+3.81%) |
Mar 11, 2011 | 29.04 | 29.47 | 29.01 | 29.38 | 311,156 | +0.38(+1.31%) |
Mar 10, 2011 | 29.50 | 29.50 | 28.97 | 29.00 | 291,652 | -1.35(-4.45%) |
Mar 09, 2011 | 30.17 | 30.36 | 30.06 | 30.35 | 718,152 | -0.07(-0.23%) |
Mar 08, 2011 | 30.41 | 30.65 | 30.32 | 30.42 | 1,344,096 | -0.29(-0.94%) |
Mar 07, 2011 | 31.41 | 31.45 | 30.65 | 30.71 | 393,016 | +0.33(+1.09%) |
Mar 04, 2011 | 30.30 | 30.42 | 30.15 | 30.38 | 290,399 | -0.07(-0.23%) |
Mar 03, 2011 | 30.35 | 30.52 | 30.25 | 30.45 | 472,453 | +0.45(+1.50%) |
Mar 02, 2011 | 29.70 | 30.12 | 27.78 | 30.00 | 1,133,883 | +0.83(+2.85%) |
Mar 01, 2011 | 29.60 | 29.69 | 29.13 | 29.17 | 686,792 | -0.15(-0.51%) |
Feb 28, 2011 | 29.38 | 29.57 | 29.32 | 29.32 | 2,840,870 | +0.35(+1.21%) |
Feb 25, 2011 | 29.08 | 29.20 | 28.76 | 28.97 | 429,784 | +0.41(+1.44%) |
Feb 24, 2011 | 28.75 | 28.95 | 28.51 | 28.56 | 985,823 | +0.76(+2.73%) |
Feb 23, 2011 | 27.41 | 27.83 | 27.30 | 27.80 | 1,650,034 | +0.95(+3.54%) |
Feb 22, 2011 | 26.95 | 27.19 | 26.67 | 26.85 | 815,898 | +0.00(+0.00%) |
Feb 18, 2011 | 27.00 | 27.00 | 26.75 | 26.85 | 232,761 | -0.04(-0.15%) |
Feb 17, 2011 | 27.00 | 27.00 | 26.65 | 26.89 | 297,484 | -0.38(-1.39%) |
Feb 16, 2011 | 27.17 | 27.35 | 27.17 | 27.27 | 599,325 | +0.09(+0.33%) |
Feb 15, 2011 | 27.39 | 27.49 | 27.10 | 27.18 | 528,787 | -0.67(-2.41%) |
Feb 14, 2011 | 28.00 | 28.00 | 27.81 | 27.85 | 358,184 | -0.72(-2.52%) |
Feb 11, 2011 | 28.08 | 28.62 | 28.03 | 28.57 | 357,619 | +0.16(+0.56%) |
Feb 10, 2011 | 28.62 | 28.66 | 28.35 | 28.41 | 718,586 | -0.92(-3.14%) |
Feb 09, 2011 | 29.34 | 29.50 | 29.20 | 29.33 | 791,955 | +0.28(+0.96%) |
Feb 08, 2011 | 29.03 | 29.11 | 28.80 | 29.05 | 821,832 | -0.05(-0.17%) |
Feb 07, 2011 | 28.94 | 29.25 | 28.93 | 29.10 | 599,129 | +0.05(+0.17%) |
Feb 04, 2011 | 29.18 | 29.19 | 28.86 | 29.05 | 437,828 | +0.65(+2.29%) |
Feb 03, 2011 | 28.42 | 28.43 | 28.10 | 28.40 | 650,271 | -0.10(-0.35%) |
Feb 02, 2011 | 28.50 | 28.65 | 28.40 | 28.50 | 1,441,444 | +0.70(+2.52%) |