Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.47 | 32.19 | 31.42 | 31.42 | 10,288 | -0.73(-2.29%) |
Apr 28, 2011 | 30.45 | 33.57 | 30.45 | 32.16 | 14,594 | +1.71(+5.61%) |
Apr 27, 2011 | 29.87 | 31.49 | 29.87 | 30.45 | 3,813 | +0.75(+2.52%) |
Apr 26, 2011 | 30.50 | 30.51 | 29.70 | 29.70 | 4,286 | -0.41(-1.35%) |
Apr 25, 2011 | 30.22 | 31.07 | 30.04 | 30.11 | 6,724 | -0.69(-2.23%) |
Apr 21, 2011 | 30.93 | 31.14 | 29.95 | 30.79 | 3,036 | -0.15(-0.47%) |
Apr 20, 2011 | 30.81 | 30.94 | 30.81 | 30.94 | 571 | -0.22(-0.72%) |
Apr 19, 2011 | 31.84 | 31.84 | 31.16 | 31.16 | 8,288 | -0.26(-0.82%) |
Apr 18, 2011 | 31.24 | 31.48 | 31.16 | 31.42 | 1,571 | +0.23(+0.74%) |
Apr 15, 2011 | 31.25 | 31.63 | 31.19 | 31.19 | 1,786 | -0.13(-0.40%) |
Apr 14, 2011 | 32.17 | 32.17 | 31.32 | 31.32 | 428 | -0.32(-1.02%) |
Apr 13, 2011 | 31.49 | 32.25 | 31.49 | 31.64 | 3,759 | -0.48(-1.48%) |
Apr 12, 2011 | 32.87 | 32.89 | 32.01 | 32.11 | 3,645 | -0.78(-2.36%) |
Apr 11, 2011 | 31.47 | 32.89 | 31.16 | 32.89 | 7,087 | +1.41(+4.47%) |
Apr 08, 2011 | 30.81 | 31.48 | 30.81 | 31.48 | 1,987 | -0.09(-0.30%) |
Apr 07, 2011 | 30.30 | 32.18 | 29.45 | 31.58 | 15,315 | -0.61(-1.90%) |
Apr 06, 2011 | 32.11 | 32.19 | 31.53 | 32.19 | 1,814 | +0.35(+1.10%) |
Apr 05, 2011 | 33.63 | 33.63 | 31.25 | 31.84 | 16,563 | -2.10(-6.19%) |
Apr 04, 2011 | 32.72 | 34.29 | 32.72 | 33.94 | 5,285 | +1.22(+3.74%) |
Mar 31, 2011 | 32.72 | 32.72 | 32.72 | 32.72 | 0 | +0.42(+1.30%) |
Mar 30, 2011 | 32.30 | 33.47 | 32.21 | 32.30 | 21,330 | -0.63(-1.91%) |
Mar 29, 2011 | 30.72 | 33.49 | 30.72 | 32.93 | 9,548 | +1.75(+5.61%) |
Mar 28, 2011 | 31.46 | 31.46 | 31.18 | 31.18 | 1,314 | -0.28(-0.89%) |
Mar 25, 2011 | 30.79 | 31.46 | 30.23 | 31.46 | 1,714 | -0.04(-0.11%) |
Mar 24, 2011 | 32.01 | 32.35 | 31.49 | 31.49 | 3,145 | -0.13(-0.40%) |
Mar 23, 2011 | 29.92 | 32.19 | 29.92 | 31.62 | 8,170 | +0.13(+0.40%) |
Mar 22, 2011 | 29.59 | 31.49 | 29.59 | 31.49 | 11,779 | +0.70(+2.27%) |
Mar 21, 2011 | 30.79 | 31.22 | 29.82 | 30.79 | 8,823 | +0.02(+0.07%) |
Mar 18, 2011 | 29.53 | 30.79 | 29.53 | 30.77 | 4,475 | +1.59(+5.44%) |
Mar 17, 2011 | 29.15 | 29.18 | 29.15 | 29.18 | 1,000 | +1.04(+3.71%) |
Mar 16, 2011 | 28.41 | 28.41 | 28.14 | 28.14 | 2,429 | -0.22(-0.79%) |
Mar 15, 2011 | 29.22 | 29.53 | 28.10 | 28.36 | 1,857 | -1.17(-3.95%) |
Mar 14, 2011 | 30.20 | 30.20 | 29.26 | 29.53 | 1,286 | -0.26(-0.87%) |
Mar 11, 2011 | 29.40 | 30.07 | 29.17 | 29.79 | 3,520 | +0.57(+1.96%) |
Mar 10, 2011 | 29.33 | 30.24 | 29.01 | 29.22 | 3,593 | -1.11(-3.67%) |
Mar 09, 2011 | 30.33 | 30.33 | 30.33 | 30.33 | 431 | -0.24(-0.80%) |
Mar 08, 2011 | 30.02 | 30.57 | 28.80 | 30.57 | 2,026 | -0.28(-0.90%) |
Mar 07, 2011 | 30.85 | 30.85 | 30.85 | 30.85 | 158 | -0.06(-0.18%) |
Mar 04, 2011 | 30.61 | 31.08 | 29.82 | 30.91 | 5,566 | -0.22(-0.72%) |
Mar 03, 2011 | 29.22 | 31.20 | 28.98 | 31.13 | 8,553 | +0.87(+2.87%) |
Mar 02, 2011 | 30.26 | 30.28 | 30.26 | 30.26 | 1,437 | +0.00(+0.00%) |
Mar 01, 2011 | 30.26 | 30.26 | 28.56 | 30.26 | 1,658 | +0.23(+0.76%) |
Feb 28, 2011 | 30.74 | 30.87 | 29.61 | 30.03 | 1,867 | -1.10(-3.53%) |
Feb 25, 2011 | 29.82 | 31.32 | 29.82 | 31.13 | 11,566 | +1.90(+6.50%) |
Feb 24, 2011 | 29.27 | 29.56 | 29.22 | 29.23 | 5,175 | +0.00(+0.00%) |
Feb 23, 2011 | 30.01 | 30.01 | 29.23 | 29.23 | 2,343 | -0.26(-0.87%) |
Feb 22, 2011 | 31.21 | 31.21 | 29.49 | 29.49 | 8,957 | -1.82(-5.80%) |
Feb 18, 2011 | 29.29 | 31.91 | 29.29 | 31.30 | 15,709 | +1.46(+4.89%) |
Feb 16, 2011 | 29.74 | 29.84 | 29.84 | 29.84 | 47,151 | +0.02(+0.08%) |
Feb 15, 2011 | 29.91 | 29.92 | 29.54 | 29.82 | 10,584 | +0.60(+2.06%) |
Feb 14, 2011 | 29.02 | 30.80 | 28.47 | 29.22 | 12,362 | +0.66(+2.30%) |
Feb 11, 2011 | 28.93 | 28.93 | 28.56 | 28.56 | 651 | +0.22(+0.79%) |
Feb 10, 2011 | 29.70 | 29.70 | 28.33 | 28.33 | 963 | -1.40(-4.72%) |
Feb 09, 2011 | 28.79 | 30.25 | 28.52 | 29.74 | 6,210 | +1.20(+4.19%) |
Feb 08, 2011 | 28.21 | 29.65 | 28.21 | 28.54 | 8,018 | +1.26(+4.61%) |
Feb 07, 2011 | 28.38 | 28.38 | 27.28 | 27.28 | 733 | -1.10(-3.87%) |
Feb 04, 2011 | 27.97 | 28.52 | 27.83 | 28.38 | 8,298 | +0.22(+0.77%) |
Feb 03, 2011 | 26.43 | 28.87 | 26.12 | 28.17 | 23,170 | +1.59(+5.97%) |
Feb 02, 2011 | 26.48 | 28.01 | 26.47 | 26.58 | 3,018 | -0.15(-0.56%) |