Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.60 | 28.60 | 28.45 | 28.50 | 19,961 | -0.05(-0.18%) |
Apr 28, 2011 | 28.47 | 28.77 | 28.47 | 28.55 | 22,077 | +0.20(+0.71%) |
Apr 27, 2011 | 28.30 | 28.47 | 28.00 | 28.35 | 70,612 | -0.85(-2.91%) |
Apr 26, 2011 | 28.80 | 29.28 | 28.80 | 29.20 | 61,825 | +0.92(+3.25%) |
Apr 25, 2011 | 28.34 | 28.50 | 28.20 | 28.28 | 30,852 | +0.03(+0.11%) |
Apr 21, 2011 | 27.96 | 28.35 | 27.95 | 28.25 | 50,033 | +0.48(+1.73%) |
Apr 20, 2011 | 27.57 | 27.94 | 27.57 | 27.77 | 58,145 | +1.74(+6.68%) |
Apr 19, 2011 | 25.72 | 26.04 | 25.72 | 26.03 | 54,412 | +0.41(+1.60%) |
Apr 18, 2011 | 25.63 | 25.63 | 25.37 | 25.62 | 33,634 | -0.28(-1.08%) |
Apr 15, 2011 | 25.78 | 26.02 | 25.76 | 25.90 | 26,670 | +0.07(+0.27%) |
Apr 14, 2011 | 25.83 | 25.83 | 25.65 | 25.83 | 19,159 | +0.18(+0.70%) |
Apr 13, 2011 | 25.79 | 25.79 | 25.64 | 25.65 | 16,559 | +0.75(+3.01%) |
Apr 12, 2011 | 24.90 | 25.06 | 24.70 | 24.90 | 46,007 | -0.70(-2.73%) |
Apr 11, 2011 | 25.92 | 25.92 | 25.60 | 25.60 | 41,096 | -1.02(-3.83%) |
Apr 08, 2011 | 26.50 | 26.65 | 26.49 | 26.62 | 120,401 | +0.17(+0.64%) |
Apr 07, 2011 | 26.55 | 26.63 | 26.30 | 26.45 | 29,501 | -0.03(-0.11%) |
Apr 06, 2011 | 26.20 | 26.48 | 26.20 | 26.48 | 33,072 | +1.12(+4.42%) |
Apr 05, 2011 | 25.30 | 25.40 | 25.15 | 25.36 | 33,944 | +0.06(+0.24%) |
Apr 04, 2011 | 25.10 | 25.41 | 25.10 | 25.30 | 114,830 | +0.31(+1.24%) |
Apr 01, 2011 | 24.75 | 25.05 | 24.75 | 24.99 | 55,408 | +0.58(+2.38%) |
Mar 31, 2011 | 24.50 | 24.55 | 24.40 | 24.41 | 92,454 | -0.82(-3.25%) |
Mar 30, 2011 | 25.23 | 25.23 | 25.23 | 25.23 | 36,555 | +0.61(+2.48%) |
Mar 29, 2011 | 24.25 | 24.62 | 24.25 | 24.62 | 51,931 | -0.15(-0.61%) |
Mar 28, 2011 | 24.75 | 24.83 | 24.55 | 24.77 | 50,280 | -0.48(-1.90%) |
Mar 25, 2011 | 25.39 | 25.45 | 25.10 | 25.25 | 73,477 | +0.17(+0.68%) |
Mar 24, 2011 | 24.80 | 25.19 | 24.80 | 25.08 | 44,115 | +0.69(+2.83%) |
Mar 23, 2011 | 24.17 | 24.40 | 24.15 | 24.39 | 69,480 | -0.24(-0.97%) |
Mar 22, 2011 | 24.60 | 24.67 | 24.50 | 24.63 | 46,608 | -0.17(-0.69%) |
Mar 21, 2011 | 24.88 | 24.97 | 24.52 | 24.80 | 37,220 | +0.06(+0.24%) |
Mar 18, 2011 | 24.74 | 24.80 | 24.66 | 24.74 | 26,988 | -0.41(-1.63%) |
Mar 17, 2011 | 24.91 | 25.40 | 24.80 | 25.15 | 70,462 | -2.00(-7.37%) |
Mar 16, 2011 | 27.66 | 27.84 | 27.00 | 27.15 | 28,147 | -0.33(-1.20%) |
Mar 15, 2011 | 27.00 | 27.50 | 26.90 | 27.48 | 132,800 | -1.20(-4.18%) |
Mar 14, 2011 | 28.72 | 28.80 | 28.53 | 28.68 | 12,792 | +0.61(+2.17%) |
Mar 11, 2011 | 27.64 | 28.09 | 27.64 | 28.07 | 41,729 | +0.17(+0.61%) |
Mar 10, 2011 | 28.16 | 28.16 | 27.75 | 27.90 | 36,178 | -0.89(-3.09%) |
Mar 09, 2011 | 28.94 | 28.99 | 28.71 | 28.79 | 24,333 | -0.04(-0.14%) |
Mar 08, 2011 | 28.37 | 28.84 | 28.37 | 28.83 | 27,763 | +0.93(+3.33%) |
Mar 07, 2011 | 27.90 | 28.12 | 27.75 | 27.90 | 40,579 | -0.44(-1.55%) |
Mar 04, 2011 | 28.52 | 28.52 | 28.24 | 28.34 | 36,587 | +0.91(+3.32%) |
Mar 03, 2011 | 27.20 | 27.50 | 27.17 | 27.43 | 21,837 | +0.29(+1.07%) |
Mar 02, 2011 | 27.06 | 27.18 | 27.05 | 27.14 | 36,195 | +0.19(+0.71%) |
Mar 01, 2011 | 27.00 | 27.10 | 26.92 | 26.95 | 38,172 | +0.19(+0.71%) |
Feb 28, 2011 | 26.35 | 26.79 | 26.35 | 26.76 | 37,072 | +0.93(+3.60%) |
Feb 25, 2011 | 25.76 | 25.91 | 25.67 | 25.83 | 38,158 | +0.78(+3.11%) |
Feb 24, 2011 | 25.20 | 25.30 | 25.00 | 25.05 | 54,640 | +0.30(+1.21%) |
Feb 23, 2011 | 24.67 | 24.94 | 24.59 | 24.75 | 26,606 | -0.49(-1.94%) |
Feb 22, 2011 | 25.33 | 25.40 | 25.01 | 25.24 | 28,332 | -1.66(-6.17%) |
Feb 18, 2011 | 26.71 | 26.94 | 26.71 | 26.90 | 33,537 | +0.57(+2.16%) |
Feb 17, 2011 | 26.29 | 26.33 | 25.99 | 26.33 | 17,294 | +0.38(+1.46%) |
Feb 16, 2011 | 25.90 | 26.05 | 25.90 | 25.95 | 13,182 | -0.14(-0.54%) |
Feb 15, 2011 | 26.10 | 26.10 | 25.83 | 26.09 | 24,008 | -0.06(-0.23%) |
Feb 14, 2011 | 26.00 | 26.16 | 26.00 | 26.15 | 25,744 | +0.59(+2.31%) |
Feb 11, 2011 | 25.17 | 25.56 | 25.17 | 25.56 | 19,463 | +1.29(+5.32%) |
Feb 10, 2011 | 24.19 | 24.29 | 24.06 | 24.27 | 37,601 | -0.36(-1.46%) |
Feb 09, 2011 | 24.65 | 24.69 | 24.50 | 24.63 | 25,319 | -0.44(-1.76%) |
Feb 08, 2011 | 24.80 | 25.09 | 24.75 | 25.07 | 35,462 | -1.24(-4.71%) |
Feb 07, 2011 | 26.22 | 26.35 | 26.22 | 26.31 | 31,816 | -0.67(-2.48%) |
Feb 04, 2011 | 26.92 | 26.98 | 26.70 | 26.98 | 34,536 | +0.01(+0.04%) |
Feb 03, 2011 | 26.92 | 26.98 | 26.67 | 26.97 | 13,502 | +0.11(+0.41%) |
Feb 02, 2011 | 26.75 | 26.89 | 26.60 | 26.86 | 31,006 | +0.90(+3.47%) |