Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.00 | 31.85 | 31.00 | 31.77 | 141,101 | +0.73(+2.35%) |
Apr 28, 2011 | 30.46 | 31.17 | 30.46 | 31.04 | 77,140 | +0.52(+1.71%) |
Apr 27, 2011 | 30.43 | 30.60 | 30.12 | 30.52 | 150,068 | +0.13(+0.42%) |
Apr 26, 2011 | 29.06 | 30.76 | 28.73 | 30.40 | 163,447 | +1.36(+4.68%) |
Apr 25, 2011 | 29.17 | 30.21 | 28.12 | 29.04 | 146,290 | -1.58(-5.16%) |
Apr 21, 2011 | 30.44 | 30.66 | 30.09 | 30.62 | 49,338 | +0.36(+1.20%) |
Apr 20, 2011 | 30.13 | 30.25 | 29.84 | 30.25 | 79,167 | +0.57(+1.92%) |
Apr 19, 2011 | 29.86 | 29.93 | 29.14 | 29.68 | 84,605 | -0.03(-0.11%) |
Apr 18, 2011 | 30.28 | 30.29 | 29.54 | 29.72 | 81,226 | -1.00(-3.24%) |
Apr 15, 2011 | 29.93 | 30.73 | 29.93 | 30.71 | 85,376 | +0.63(+2.10%) |
Apr 14, 2011 | 30.00 | 30.21 | 29.68 | 30.08 | 65,288 | -0.16(-0.52%) |
Apr 13, 2011 | 30.85 | 30.85 | 29.87 | 30.24 | 98,553 | -0.32(-1.03%) |
Apr 12, 2011 | 30.90 | 31.14 | 30.55 | 30.55 | 54,504 | -0.59(-1.90%) |
Apr 11, 2011 | 31.08 | 31.33 | 30.90 | 31.15 | 53,949 | +0.01(+0.03%) |
Apr 08, 2011 | 31.69 | 31.79 | 31.07 | 31.14 | 69,861 | -0.29(-0.93%) |
Apr 07, 2011 | 31.67 | 31.73 | 31.38 | 31.43 | 85,040 | -0.17(-0.53%) |
Apr 06, 2011 | 31.46 | 31.72 | 31.23 | 31.60 | 80,767 | +0.22(+0.71%) |
Apr 05, 2011 | 31.09 | 31.83 | 30.85 | 31.38 | 114,906 | +0.17(+0.53%) |
Apr 04, 2011 | 31.04 | 31.60 | 30.98 | 31.21 | 104,603 | +0.17(+0.56%) |
Apr 01, 2011 | 30.69 | 31.20 | 30.32 | 31.04 | 116,735 | +0.58(+1.92%) |
Mar 31, 2011 | 30.11 | 30.53 | 29.93 | 30.45 | 84,183 | +0.28(+0.92%) |
Mar 30, 2011 | 30.17 | 30.22 | 29.47 | 30.17 | 101,393 | +0.85(+2.91%) |
Mar 29, 2011 | 29.02 | 29.33 | 28.74 | 29.32 | 83,501 | +0.21(+0.71%) |
Mar 28, 2011 | 29.16 | 29.37 | 29.03 | 29.12 | 83,760 | -0.38(-1.29%) |
Mar 25, 2011 | 29.31 | 29.82 | 29.16 | 29.50 | 91,099 | +0.33(+1.14%) |
Mar 24, 2011 | 29.57 | 29.60 | 29.03 | 29.16 | 91,509 | -0.40(-1.36%) |
Mar 23, 2011 | 29.13 | 29.63 | 28.71 | 29.57 | 142,843 | +0.32(+1.11%) |
Mar 22, 2011 | 29.27 | 29.36 | 29.04 | 29.24 | 68,801 | -0.03(-0.11%) |
Mar 21, 2011 | 29.03 | 29.27 | 28.86 | 29.27 | 82,570 | +0.69(+2.40%) |
Mar 18, 2011 | 28.28 | 28.60 | 28.22 | 28.59 | 186,355 | +0.58(+2.06%) |
Mar 17, 2011 | 28.60 | 28.61 | 27.78 | 28.01 | 105,981 | -0.04(-0.14%) |
Mar 16, 2011 | 27.95 | 28.57 | 27.55 | 28.05 | 179,289 | -0.05(-0.17%) |
Mar 15, 2011 | 27.33 | 28.33 | 27.33 | 28.10 | 134,192 | +0.08(+0.28%) |
Mar 14, 2011 | 27.82 | 28.18 | 27.65 | 28.02 | 100,747 | -0.09(-0.34%) |
Mar 11, 2011 | 28.07 | 28.29 | 27.76 | 28.11 | 73,907 | -0.01(-0.03%) |
Mar 10, 2011 | 28.56 | 28.63 | 27.97 | 28.12 | 143,175 | -0.90(-3.10%) |
Mar 09, 2011 | 28.88 | 29.09 | 28.69 | 29.02 | 88,618 | +0.00(+0.00%) |
Mar 08, 2011 | 28.43 | 29.30 | 28.17 | 29.02 | 97,107 | +0.56(+1.97%) |
Mar 07, 2011 | 29.10 | 29.10 | 27.93 | 28.46 | 97,539 | -0.49(-1.69%) |
Mar 04, 2011 | 29.19 | 29.40 | 28.49 | 28.95 | 84,943 | -0.33(-1.13%) |
Mar 03, 2011 | 28.85 | 29.38 | 28.76 | 29.28 | 83,197 | +0.73(+2.57%) |
Mar 02, 2011 | 28.20 | 28.70 | 28.11 | 28.55 | 97,171 | +0.30(+1.06%) |
Mar 01, 2011 | 29.46 | 29.46 | 28.18 | 28.25 | 137,463 | -1.10(-3.74%) |
Feb 28, 2011 | 29.55 | 29.59 | 29.01 | 29.34 | 129,081 | +0.03(+0.11%) |
Feb 25, 2011 | 28.99 | 29.34 | 28.90 | 29.31 | 192,533 | +0.31(+1.06%) |
Feb 24, 2011 | 28.98 | 29.03 | 28.61 | 29.01 | 195,653 | +0.11(+0.38%) |
Feb 23, 2011 | 28.79 | 29.02 | 28.67 | 28.89 | 183,651 | +0.05(+0.16%) |
Feb 22, 2011 | 28.86 | 29.27 | 28.63 | 28.85 | 179,164 | -0.30(-1.03%) |
Feb 18, 2011 | 29.00 | 29.30 | 28.74 | 29.15 | 92,056 | +0.32(+1.10%) |
Feb 17, 2011 | 28.75 | 28.89 | 28.43 | 28.83 | 64,817 | +0.09(+0.33%) |
Feb 16, 2011 | 28.66 | 28.82 | 28.45 | 28.74 | 96,403 | +0.22(+0.78%) |
Feb 15, 2011 | 28.41 | 28.57 | 28.40 | 28.52 | 67,587 | -0.01(-0.03%) |
Feb 14, 2011 | 28.32 | 28.65 | 28.20 | 28.52 | 80,526 | +0.09(+0.33%) |
Feb 11, 2011 | 28.04 | 28.44 | 28.01 | 28.43 | 69,815 | +0.21(+0.76%) |
Feb 10, 2011 | 28.04 | 28.39 | 28.04 | 28.22 | 93,845 | +0.06(+0.20%) |
Feb 09, 2011 | 28.41 | 28.41 | 28.01 | 28.16 | 83,763 | -0.27(-0.94%) |
Feb 08, 2011 | 27.99 | 28.44 | 27.92 | 28.43 | 74,507 | +0.32(+1.15%) |
Feb 07, 2011 | 28.01 | 28.30 | 27.88 | 28.10 | 70,804 | +0.16(+0.57%) |
Feb 04, 2011 | 28.12 | 28.37 | 27.82 | 27.95 | 80,588 | -0.17(-0.62%) |
Feb 03, 2011 | 28.66 | 28.66 | 27.95 | 28.12 | 108,012 | -0.60(-2.09%) |
Feb 02, 2011 | 28.74 | 29.02 | 28.66 | 28.72 | 102,004 | -0.15(-0.52%) |