Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 29.51 | 29.83 | 29.43 | 29.62 | 165,079 | +0.14(+0.47%) |
Apr 28, 2011 | 29.34 | 29.68 | 29.34 | 29.48 | 117,796 | +0.01(+0.03%) |
Apr 27, 2011 | 29.16 | 29.49 | 29.07 | 29.47 | 164,668 | +0.28(+0.95%) |
Apr 26, 2011 | 29.11 | 29.47 | 28.92 | 29.20 | 162,098 | +0.11(+0.37%) |
Apr 25, 2011 | 29.31 | 29.36 | 28.72 | 29.09 | 195,222 | -0.35(-1.18%) |
Apr 21, 2011 | 29.49 | 29.50 | 29.22 | 29.43 | 76,886 | +0.01(+0.03%) |
Apr 20, 2011 | 29.15 | 29.53 | 29.04 | 29.42 | 280,983 | +0.77(+2.70%) |
Apr 19, 2011 | 28.95 | 29.10 | 28.47 | 28.65 | 229,661 | -0.26(-0.89%) |
Apr 18, 2011 | 29.21 | 29.21 | 28.41 | 28.91 | 357,018 | -0.84(-2.83%) |
Apr 15, 2011 | 29.56 | 29.75 | 29.32 | 29.75 | 217,169 | +0.19(+0.64%) |
Apr 14, 2011 | 29.42 | 29.68 | 29.12 | 29.56 | 136,539 | -0.18(-0.60%) |
Apr 13, 2011 | 29.68 | 29.84 | 29.38 | 29.74 | 190,499 | +0.31(+1.04%) |
Apr 12, 2011 | 29.52 | 29.75 | 29.33 | 29.43 | 124,404 | -0.25(-0.83%) |
Apr 11, 2011 | 30.20 | 30.36 | 29.59 | 29.68 | 331,867 | -0.40(-1.32%) |
Apr 08, 2011 | 30.73 | 30.74 | 29.83 | 30.08 | 157,512 | -0.40(-1.30%) |
Apr 07, 2011 | 30.80 | 30.89 | 30.36 | 30.47 | 308,226 | -0.26(-0.84%) |
Apr 06, 2011 | 31.06 | 31.14 | 30.40 | 30.73 | 1,273,460 | -0.21(-0.67%) |
Apr 05, 2011 | 31.11 | 31.29 | 30.91 | 30.94 | 393,806 | -0.20(-0.64%) |
Apr 04, 2011 | 31.09 | 31.29 | 30.89 | 31.14 | 240,650 | +0.11(+0.35%) |
Apr 01, 2011 | 31.50 | 31.50 | 31.01 | 31.03 | 329,044 | -0.31(-0.98%) |
Mar 31, 2011 | 30.90 | 31.53 | 30.56 | 31.34 | 217,008 | +0.32(+1.02%) |
Mar 30, 2011 | 30.81 | 31.09 | 30.54 | 31.02 | 199,997 | +0.30(+0.97%) |
Mar 29, 2011 | 30.61 | 31.14 | 30.47 | 30.72 | 567,732 | -0.01(-0.03%) |
Mar 28, 2011 | 30.48 | 30.85 | 30.36 | 30.73 | 262,715 | +0.38(+1.24%) |
Mar 25, 2011 | 30.48 | 30.74 | 30.15 | 30.36 | 273,917 | +0.13(+0.43%) |
Mar 24, 2011 | 30.20 | 30.31 | 29.81 | 30.23 | 279,469 | +0.24(+0.79%) |
Mar 23, 2011 | 29.68 | 30.02 | 29.30 | 29.99 | 341,382 | +0.19(+0.63%) |
Mar 22, 2011 | 30.16 | 30.45 | 29.65 | 29.80 | 267,467 | -0.40(-1.31%) |
Mar 21, 2011 | 29.89 | 30.25 | 29.81 | 30.20 | 450,264 | +1.48(+5.14%) |
Mar 18, 2011 | 27.90 | 28.79 | 27.84 | 28.72 | 500,935 | +1.10(+3.98%) |
Mar 17, 2011 | 28.13 | 28.17 | 27.60 | 27.62 | 372,867 | -0.04(-0.14%) |
Mar 16, 2011 | 27.79 | 28.05 | 27.53 | 27.66 | 367,158 | -0.28(-0.99%) |
Mar 15, 2011 | 27.63 | 28.10 | 27.60 | 27.94 | 348,891 | +0.21(+0.75%) |
Mar 14, 2011 | 27.17 | 27.84 | 27.01 | 27.73 | 234,712 | +0.24(+0.87%) |
Mar 11, 2011 | 27.05 | 27.74 | 26.94 | 27.49 | 172,693 | +0.33(+1.20%) |
Mar 10, 2011 | 27.36 | 27.49 | 26.87 | 27.16 | 225,759 | -0.56(-2.00%) |
Mar 09, 2011 | 27.80 | 28.02 | 27.55 | 27.72 | 161,759 | -0.17(-0.60%) |
Mar 08, 2011 | 27.50 | 28.07 | 27.20 | 27.89 | 210,595 | +0.49(+1.77%) |
Mar 07, 2011 | 27.76 | 27.85 | 27.08 | 27.40 | 192,106 | -0.23(-0.83%) |
Mar 04, 2011 | 28.11 | 28.15 | 27.24 | 27.63 | 275,488 | -0.51(-1.80%) |
Mar 03, 2011 | 27.89 | 28.33 | 27.89 | 28.13 | 355,915 | +0.46(+1.65%) |
Mar 02, 2011 | 27.10 | 27.93 | 27.02 | 27.68 | 234,588 | +0.61(+2.27%) |
Mar 01, 2011 | 27.77 | 28.01 | 27.04 | 27.06 | 443,496 | -0.64(-2.33%) |
Feb 28, 2011 | 28.26 | 28.26 | 27.36 | 27.71 | 348,261 | -0.45(-1.58%) |
Feb 25, 2011 | 27.41 | 28.23 | 27.41 | 28.15 | 413,874 | +0.98(+3.61%) |
Feb 24, 2011 | 26.77 | 27.52 | 26.77 | 27.17 | 410,086 | +0.44(+1.63%) |
Feb 23, 2011 | 27.61 | 27.70 | 26.62 | 26.74 | 270,176 | -0.77(-2.81%) |
Feb 22, 2011 | 27.90 | 28.09 | 27.47 | 27.51 | 643,075 | -0.59(-2.12%) |
Feb 18, 2011 | 27.91 | 28.33 | 27.91 | 28.10 | 1,071,363 | +0.23(+0.82%) |
Feb 17, 2011 | 26.23 | 28.33 | 26.23 | 27.88 | 2,352,075 | +2.75(+10.93%) |
Feb 16, 2011 | 25.38 | 25.59 | 25.07 | 25.13 | 218,234 | -0.09(-0.35%) |
Feb 15, 2011 | 25.27 | 25.37 | 25.01 | 25.22 | 110,340 | -0.09(-0.35%) |
Feb 14, 2011 | 25.35 | 25.47 | 25.09 | 25.31 | 105,335 | -0.09(-0.35%) |
Feb 11, 2011 | 24.84 | 25.49 | 24.78 | 25.40 | 166,163 | +0.19(+0.75%) |
Feb 10, 2011 | 25.20 | 25.58 | 24.83 | 25.21 | 233,334 | -0.14(-0.55%) |
Feb 09, 2011 | 25.44 | 25.49 | 25.11 | 25.35 | 229,639 | -0.22(-0.85%) |
Feb 08, 2011 | 25.36 | 25.60 | 25.19 | 25.57 | 192,780 | +0.20(+0.78%) |
Feb 07, 2011 | 25.00 | 25.40 | 24.77 | 25.37 | 208,841 | +0.40(+1.59%) |
Feb 04, 2011 | 24.94 | 25.07 | 24.51 | 24.97 | 170,176 | +0.05(+0.20%) |
Feb 03, 2011 | 25.43 | 25.44 | 24.91 | 24.92 | 280,046 | -0.61(-2.41%) |
Feb 02, 2011 | 25.47 | 25.87 | 25.39 | 25.54 | 338,034 | -0.09(-0.35%) |