Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 29.35 | 29.35 | 28.82 | 28.83 | 314,939 | -0.47(-1.61%) |
Apr 28, 2011 | 29.22 | 29.44 | 29.09 | 29.30 | 218,074 | +0.12(+0.41%) |
Apr 27, 2011 | 29.01 | 29.26 | 28.98 | 29.18 | 494,174 | +0.12(+0.41%) |
Apr 26, 2011 | 29.32 | 29.47 | 28.97 | 29.06 | 357,990 | -0.24(-0.82%) |
Apr 25, 2011 | 29.46 | 29.65 | 29.26 | 29.30 | 229,748 | -0.27(-0.93%) |
Apr 21, 2011 | 29.77 | 29.86 | 28.97 | 29.57 | 447,499 | -0.11(-0.37%) |
Apr 20, 2011 | 31.21 | 31.47 | 29.28 | 29.68 | 1,197,870 | -1.19(-3.85%) |
Apr 19, 2011 | 31.11 | 31.15 | 30.68 | 30.87 | 492,570 | -0.03(-0.08%) |
Apr 18, 2011 | 30.92 | 31.39 | 30.77 | 30.90 | 470,866 | -0.43(-1.37%) |
Apr 15, 2011 | 31.08 | 31.38 | 30.62 | 31.33 | 209,059 | +0.15(+0.47%) |
Apr 14, 2011 | 31.09 | 31.22 | 30.92 | 31.18 | 132,633 | +0.02(+0.05%) |
Apr 13, 2011 | 31.73 | 31.73 | 31.02 | 31.16 | 269,842 | -0.38(-1.19%) |
Apr 12, 2011 | 31.68 | 31.81 | 31.39 | 31.54 | 383,202 | -0.32(-0.99%) |
Apr 11, 2011 | 31.75 | 31.93 | 31.64 | 31.86 | 273,348 | +0.20(+0.62%) |
Apr 08, 2011 | 31.75 | 31.75 | 31.59 | 31.66 | 298,248 | +0.00(+0.00%) |
Apr 07, 2011 | 31.82 | 31.85 | 31.44 | 31.66 | 324,522 | -0.11(-0.35%) |
Apr 06, 2011 | 31.56 | 31.86 | 31.28 | 31.77 | 166,826 | +0.47(+1.50%) |
Apr 05, 2011 | 31.83 | 31.95 | 31.24 | 31.30 | 197,252 | -0.62(-1.96%) |
Apr 04, 2011 | 31.66 | 31.95 | 31.60 | 31.93 | 254,595 | +0.33(+1.03%) |
Apr 01, 2011 | 31.61 | 31.90 | 31.40 | 31.60 | 433,040 | +0.15(+0.49%) |
Mar 31, 2011 | 31.44 | 31.64 | 31.28 | 31.45 | 202,189 | -0.10(-0.33%) |
Mar 30, 2011 | 30.79 | 31.62 | 30.68 | 31.55 | 397,676 | +0.82(+2.67%) |
Mar 29, 2011 | 30.65 | 31.01 | 30.44 | 30.73 | 131,305 | +0.13(+0.42%) |
Mar 28, 2011 | 30.15 | 30.76 | 29.87 | 30.60 | 302,875 | +0.65(+2.17%) |
Mar 25, 2011 | 29.98 | 30.21 | 29.81 | 29.95 | 356,918 | -0.02(-0.06%) |
Mar 24, 2011 | 30.23 | 30.33 | 29.84 | 29.97 | 399,382 | -0.15(-0.51%) |
Mar 23, 2011 | 30.09 | 30.23 | 29.67 | 30.12 | 891,808 | -0.10(-0.34%) |
Mar 22, 2011 | 30.14 | 30.39 | 29.93 | 30.22 | 461,829 | +0.14(+0.46%) |
Mar 21, 2011 | 29.91 | 30.33 | 29.82 | 30.09 | 198,243 | +0.29(+0.98%) |
Mar 18, 2011 | 29.58 | 29.82 | 29.47 | 29.80 | 482,506 | +0.52(+1.78%) |
Mar 17, 2011 | 29.55 | 29.74 | 28.75 | 29.27 | 312,767 | +0.18(+0.62%) |
Mar 16, 2011 | 29.03 | 29.37 | 28.74 | 29.09 | 599,884 | -0.02(-0.06%) |
Mar 15, 2011 | 28.41 | 29.29 | 28.41 | 29.11 | 422,723 | -0.08(-0.26%) |
Mar 14, 2011 | 29.03 | 29.30 | 28.93 | 29.19 | 287,963 | -0.13(-0.44%) |
Mar 11, 2011 | 29.23 | 29.37 | 28.96 | 29.32 | 318,710 | -0.03(-0.09%) |
Mar 10, 2011 | 29.59 | 29.60 | 29.00 | 29.34 | 525,071 | -0.62(-2.06%) |
Mar 09, 2011 | 29.61 | 29.96 | 29.39 | 29.96 | 725,331 | +0.33(+1.13%) |
Mar 08, 2011 | 28.86 | 29.74 | 28.68 | 29.62 | 457,232 | +0.83(+2.88%) |
Mar 07, 2011 | 29.03 | 29.38 | 28.43 | 28.79 | 342,488 | -0.02(-0.06%) |
Mar 04, 2011 | 28.88 | 28.98 | 28.48 | 28.81 | 387,976 | -0.07(-0.24%) |
Mar 03, 2011 | 28.55 | 28.97 | 28.49 | 28.88 | 181,996 | +0.60(+2.12%) |
Mar 02, 2011 | 28.23 | 28.47 | 27.99 | 28.28 | 194,111 | -0.03(-0.12%) |
Mar 01, 2011 | 28.75 | 28.75 | 28.20 | 28.32 | 304,268 | -0.42(-1.46%) |
Feb 28, 2011 | 29.00 | 29.14 | 28.53 | 28.73 | 313,999 | -0.15(-0.50%) |
Feb 25, 2011 | 28.40 | 28.89 | 28.32 | 28.88 | 221,303 | +0.57(+2.03%) |
Feb 24, 2011 | 28.33 | 28.43 | 28.02 | 28.31 | 515,728 | +0.09(+0.33%) |
Feb 23, 2011 | 28.36 | 28.61 | 28.18 | 28.21 | 412,887 | -0.15(-0.51%) |
Feb 22, 2011 | 28.61 | 28.83 | 28.15 | 28.36 | 483,418 | -0.62(-2.13%) |
Feb 18, 2011 | 28.93 | 29.01 | 28.80 | 28.97 | 603,746 | +0.23(+0.80%) |
Feb 17, 2011 | 29.00 | 29.00 | 28.45 | 28.74 | 218,779 | -0.24(-0.83%) |
Feb 16, 2011 | 28.44 | 29.03 | 28.37 | 28.98 | 240,686 | +0.63(+2.23%) |
Feb 15, 2011 | 28.38 | 28.67 | 28.24 | 28.35 | 464,932 | -0.16(-0.57%) |
Feb 14, 2011 | 28.38 | 28.60 | 28.25 | 28.51 | 258,367 | +0.01(+0.03%) |
Feb 11, 2011 | 28.11 | 28.50 | 27.95 | 28.50 | 364,759 | +0.32(+1.12%) |
Feb 10, 2011 | 28.07 | 28.26 | 27.83 | 28.19 | 616,739 | -0.14(-0.48%) |
Feb 09, 2011 | 28.27 | 28.37 | 28.08 | 28.32 | 374,663 | -0.12(-0.42%) |
Feb 08, 2011 | 28.56 | 28.61 | 28.11 | 28.44 | 399,363 | -0.21(-0.75%) |
Feb 07, 2011 | 28.42 | 28.90 | 28.08 | 28.66 | 632,278 | +0.24(+0.84%) |
Feb 04, 2011 | 28.40 | 28.67 | 27.87 | 28.42 | 205,746 | +0.03(+0.12%) |
Feb 03, 2011 | 28.27 | 28.45 | 27.74 | 28.38 | 176,991 | +0.14(+0.48%) |
Feb 02, 2011 | 28.57 | 28.76 | 28.21 | 28.25 | 184,861 | -0.43(-1.49%) |