Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.40 | 31.65 | 30.69 | 31.31 | 50,592 | +0.06(+0.21%) |
Apr 28, 2011 | 30.85 | 33.37 | 30.54 | 31.24 | 283,833 | +0.45(+1.46%) |
Apr 27, 2011 | 31.33 | 31.33 | 30.08 | 30.79 | 65,053 | -0.53(-1.70%) |
Apr 26, 2011 | 31.06 | 31.55 | 30.69 | 31.33 | 125,174 | +0.40(+1.28%) |
Apr 25, 2011 | 31.36 | 31.67 | 30.73 | 30.93 | 106,155 | -0.67(-2.12%) |
Apr 21, 2011 | 30.78 | 31.74 | 29.97 | 31.60 | 118,952 | +0.79(+2.57%) |
Apr 20, 2011 | 30.75 | 31.18 | 30.30 | 30.81 | 226,874 | +0.03(+0.09%) |
Apr 19, 2011 | 29.82 | 30.94 | 28.08 | 30.78 | 317,738 | +1.58(+5.41%) |
Apr 18, 2011 | 28.68 | 29.31 | 27.84 | 29.20 | 88,601 | +0.06(+0.19%) |
Apr 15, 2011 | 27.72 | 29.38 | 27.72 | 29.15 | 85,377 | +1.36(+4.89%) |
Apr 14, 2011 | 27.12 | 28.19 | 27.02 | 27.79 | 64,776 | +0.40(+1.48%) |
Apr 13, 2011 | 27.63 | 27.82 | 27.14 | 27.38 | 55,205 | +0.13(+0.47%) |
Apr 12, 2011 | 27.37 | 27.61 | 26.85 | 27.25 | 74,806 | -0.46(-1.66%) |
Apr 11, 2011 | 28.26 | 28.45 | 27.35 | 27.71 | 73,146 | -0.60(-2.11%) |
Apr 08, 2011 | 29.35 | 29.35 | 27.53 | 28.31 | 64,048 | -0.76(-2.62%) |
Apr 07, 2011 | 29.20 | 29.53 | 28.95 | 29.07 | 28,308 | -0.15(-0.50%) |
Apr 06, 2011 | 29.77 | 29.86 | 29.07 | 29.22 | 31,977 | -0.40(-1.36%) |
Apr 05, 2011 | 28.88 | 29.78 | 28.88 | 29.63 | 23,179 | +0.61(+2.09%) |
Apr 04, 2011 | 29.29 | 29.68 | 28.58 | 29.02 | 81,467 | -0.13(-0.44%) |
Apr 01, 2011 | 29.77 | 29.86 | 29.06 | 29.15 | 34,702 | -0.46(-1.55%) |
Mar 31, 2011 | 29.64 | 29.96 | 29.58 | 29.61 | 36,760 | -0.14(-0.46%) |
Mar 30, 2011 | 29.32 | 30.19 | 28.90 | 29.74 | 85,872 | +0.44(+1.51%) |
Mar 29, 2011 | 27.56 | 29.36 | 27.07 | 29.30 | 81,826 | +1.68(+6.09%) |
Mar 28, 2011 | 28.08 | 28.66 | 27.58 | 27.62 | 61,466 | -0.66(-2.34%) |
Mar 25, 2011 | 28.70 | 29.67 | 28.20 | 28.28 | 136,201 | -0.28(-1.00%) |
Mar 24, 2011 | 28.88 | 28.93 | 28.20 | 28.57 | 158,232 | -0.12(-0.42%) |
Mar 23, 2011 | 28.75 | 28.95 | 27.82 | 28.69 | 69,004 | -0.28(-0.95%) |
Mar 22, 2011 | 28.02 | 29.18 | 28.02 | 28.96 | 63,143 | +0.94(+3.34%) |
Mar 21, 2011 | 28.00 | 28.21 | 27.08 | 28.03 | 91,912 | +0.96(+3.57%) |
Mar 18, 2011 | 26.73 | 27.09 | 26.65 | 27.06 | 85,859 | +0.65(+2.47%) |
Mar 17, 2011 | 26.33 | 26.52 | 25.91 | 26.41 | 68,359 | +0.53(+2.06%) |
Mar 16, 2011 | 26.29 | 26.81 | 25.53 | 25.88 | 190,131 | -0.61(-2.29%) |
Mar 15, 2011 | 26.12 | 26.88 | 24.81 | 26.48 | 118,567 | -0.46(-1.71%) |
Mar 14, 2011 | 27.43 | 27.44 | 26.82 | 26.94 | 51,447 | -0.57(-2.07%) |
Mar 11, 2011 | 27.26 | 27.63 | 27.13 | 27.51 | 73,577 | +0.05(+0.17%) |
Mar 10, 2011 | 29.13 | 29.40 | 26.65 | 27.47 | 167,176 | -2.18(-7.35%) |
Mar 09, 2011 | 29.34 | 30.00 | 29.09 | 29.64 | 59,106 | +0.30(+1.03%) |
Mar 08, 2011 | 28.32 | 30.31 | 28.32 | 29.34 | 90,807 | +1.01(+3.57%) |
Mar 07, 2011 | 29.81 | 29.85 | 27.81 | 28.33 | 46,192 | -1.27(-4.28%) |
Mar 04, 2011 | 30.35 | 30.43 | 29.10 | 29.60 | 59,211 | -0.53(-1.77%) |
Mar 03, 2011 | 28.95 | 30.42 | 27.57 | 30.13 | 119,962 | +1.64(+5.77%) |
Mar 02, 2011 | 28.47 | 28.66 | 27.70 | 28.49 | 44,126 | -0.13(-0.45%) |
Mar 01, 2011 | 29.99 | 30.15 | 28.02 | 28.61 | 167,984 | -1.12(-3.77%) |
Feb 28, 2011 | 30.37 | 30.53 | 29.47 | 29.74 | 113,984 | -0.65(-2.15%) |
Feb 25, 2011 | 29.36 | 30.67 | 29.13 | 30.39 | 52,774 | +1.16(+3.96%) |
Feb 24, 2011 | 28.90 | 30.11 | 28.49 | 29.23 | 104,474 | +0.26(+0.89%) |
Feb 23, 2011 | 30.66 | 30.76 | 28.85 | 28.97 | 86,326 | -1.69(-5.51%) |
Feb 22, 2011 | 31.56 | 31.56 | 30.00 | 30.66 | 166,330 | -1.19(-3.75%) |
Feb 18, 2011 | 31.85 | 32.25 | 31.52 | 31.86 | 107,464 | +0.17(+0.52%) |
Feb 17, 2011 | 30.68 | 31.70 | 30.29 | 31.69 | 71,601 | +1.07(+3.48%) |
Feb 16, 2011 | 30.00 | 31.20 | 30.00 | 30.63 | 91,187 | +0.59(+1.96%) |
Feb 15, 2011 | 29.88 | 30.06 | 29.18 | 30.04 | 74,384 | +0.06(+0.21%) |
Feb 14, 2011 | 29.53 | 30.53 | 29.18 | 29.97 | 56,291 | +0.51(+1.72%) |
Feb 11, 2011 | 28.90 | 29.80 | 28.78 | 29.47 | 75,158 | +0.37(+1.26%) |
Feb 10, 2011 | 28.49 | 29.93 | 27.76 | 29.10 | 133,076 | +0.42(+1.47%) |
Feb 09, 2011 | 30.39 | 30.39 | 27.88 | 28.68 | 145,323 | -1.91(-6.25%) |
Feb 08, 2011 | 30.32 | 30.91 | 30.03 | 30.59 | 61,557 | -0.08(-0.27%) |
Feb 07, 2011 | 31.17 | 31.85 | 30.40 | 30.67 | 88,494 | -0.40(-1.30%) |
Feb 04, 2011 | 31.24 | 31.32 | 30.69 | 31.08 | 40,290 | -0.16(-0.53%) |
Feb 03, 2011 | 31.43 | 31.54 | 30.58 | 31.24 | 34,215 | -0.14(-0.44%) |
Feb 02, 2011 | 31.01 | 31.41 | 30.66 | 31.38 | 58,808 | +0.38(+1.21%) |