Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.00 | 30.79 | 29.74 | 30.41 | 84,624 | +0.32(+1.07%) |
Apr 28, 2011 | 30.79 | 31.11 | 29.71 | 30.09 | 102,152 | -0.56(-1.81%) |
Apr 27, 2011 | 30.65 | 31.03 | 30.47 | 30.65 | 49,860 | +0.00(+0.00%) |
Apr 26, 2011 | 30.44 | 30.85 | 30.38 | 30.65 | 69,465 | +0.35(+1.16%) |
Apr 25, 2011 | 29.56 | 30.47 | 29.56 | 30.29 | 89,480 | +0.94(+3.19%) |
Apr 21, 2011 | 29.36 | 29.65 | 29.12 | 29.36 | 57,190 | +0.09(+0.30%) |
Apr 20, 2011 | 28.98 | 29.53 | 28.71 | 29.27 | 73,789 | +0.38(+1.32%) |
Apr 19, 2011 | 30.59 | 30.65 | 28.16 | 28.89 | 143,077 | -1.32(-4.36%) |
Apr 18, 2011 | 30.32 | 30.50 | 29.77 | 30.21 | 97,431 | -0.09(-0.29%) |
Apr 15, 2011 | 30.24 | 30.61 | 30.00 | 30.29 | 56,572 | +0.14(+0.48%) |
Apr 14, 2011 | 29.95 | 30.29 | 29.89 | 30.15 | 50,230 | +0.14(+0.48%) |
Apr 13, 2011 | 29.89 | 30.29 | 29.80 | 30.00 | 37,643 | +0.23(+0.78%) |
Apr 12, 2011 | 30.38 | 30.41 | 29.28 | 29.77 | 81,648 | -0.78(-2.55%) |
Apr 11, 2011 | 31.19 | 31.19 | 30.35 | 30.55 | 52,356 | -0.63(-2.04%) |
Apr 08, 2011 | 31.45 | 31.62 | 30.96 | 31.19 | 46,652 | -0.09(-0.28%) |
Apr 07, 2011 | 31.27 | 31.42 | 30.96 | 31.27 | 31,575 | -0.09(-0.28%) |
Apr 06, 2011 | 31.65 | 31.74 | 30.99 | 31.36 | 57,708 | -0.26(-0.82%) |
Apr 05, 2011 | 31.68 | 31.91 | 31.35 | 31.62 | 51,792 | -0.09(-0.27%) |
Apr 04, 2011 | 31.71 | 31.76 | 31.39 | 31.71 | 74,189 | +0.12(+0.37%) |
Apr 01, 2011 | 31.62 | 31.85 | 31.39 | 31.59 | 64,709 | -0.09(-0.27%) |
Mar 31, 2011 | 31.59 | 31.82 | 31.10 | 31.68 | 76,023 | +0.03(+0.09%) |
Mar 30, 2011 | 31.79 | 31.79 | 31.65 | 31.65 | 188,740 | +1.21(+3.98%) |
Mar 29, 2011 | 30.41 | 30.52 | 30.03 | 30.44 | 55,428 | +0.03(+0.10%) |
Mar 28, 2011 | 30.87 | 30.87 | 30.29 | 30.41 | 74,540 | -0.38(-1.22%) |
Mar 25, 2011 | 31.16 | 31.16 | 30.73 | 30.78 | 60,473 | -0.40(-1.30%) |
Mar 24, 2011 | 31.33 | 31.33 | 31.01 | 31.19 | 37,380 | -0.03(-0.09%) |
Mar 23, 2011 | 31.68 | 31.85 | 31.13 | 31.22 | 44,653 | -0.43(-1.37%) |
Mar 22, 2011 | 30.84 | 32.26 | 30.84 | 31.65 | 112,523 | +0.72(+2.33%) |
Mar 21, 2011 | 31.25 | 31.48 | 30.93 | 30.93 | 116,248 | +0.12(+0.37%) |
Mar 18, 2011 | 31.53 | 31.56 | 30.32 | 30.81 | 96,316 | -0.40(-1.29%) |
Mar 17, 2011 | 30.90 | 31.79 | 30.74 | 31.22 | 161,636 | +0.66(+2.17%) |
Mar 16, 2011 | 29.54 | 30.81 | 29.51 | 30.55 | 217,340 | +1.04(+3.52%) |
Mar 15, 2011 | 29.02 | 29.54 | 29.02 | 29.51 | 149,764 | +0.35(+1.19%) |
Mar 14, 2011 | 27.52 | 29.54 | 27.47 | 29.17 | 218,856 | +2.11(+7.78%) |
Mar 11, 2011 | 26.69 | 27.38 | 26.46 | 27.06 | 34,678 | +0.20(+0.75%) |
Mar 10, 2011 | 26.95 | 26.95 | 26.54 | 26.86 | 35,045 | -0.23(-0.85%) |
Mar 09, 2011 | 26.92 | 27.55 | 26.85 | 27.09 | 55,926 | +0.17(+0.64%) |
Mar 08, 2011 | 26.80 | 26.92 | 26.43 | 26.92 | 50,551 | +0.09(+0.32%) |
Mar 07, 2011 | 27.38 | 27.38 | 26.69 | 26.83 | 40,549 | -0.43(-1.59%) |
Mar 04, 2011 | 27.49 | 27.52 | 27.12 | 27.26 | 35,956 | -0.09(-0.32%) |
Mar 03, 2011 | 27.81 | 27.84 | 27.29 | 27.35 | 33,015 | -0.12(-0.42%) |
Mar 02, 2011 | 27.61 | 27.70 | 27.29 | 27.47 | 37,121 | -0.14(-0.52%) |
Mar 01, 2011 | 28.48 | 28.56 | 27.44 | 27.61 | 52,032 | -0.72(-2.55%) |
Feb 28, 2011 | 28.45 | 28.65 | 28.27 | 28.33 | 43,445 | -0.06(-0.20%) |
Feb 25, 2011 | 28.24 | 28.53 | 28.19 | 28.39 | 54,346 | +0.20(+0.72%) |
Feb 24, 2011 | 27.99 | 28.39 | 27.84 | 28.19 | 45,288 | +0.17(+0.62%) |
Feb 23, 2011 | 27.58 | 28.10 | 27.49 | 28.01 | 50,603 | +0.43(+1.57%) |
Feb 22, 2011 | 28.50 | 28.56 | 27.38 | 27.58 | 130,663 | -0.95(-3.34%) |
Feb 18, 2011 | 28.68 | 28.79 | 28.42 | 28.53 | 58,750 | -0.09(-0.30%) |
Feb 17, 2011 | 28.39 | 28.79 | 28.24 | 28.62 | 104,352 | +0.03(+0.10%) |
Feb 16, 2011 | 28.56 | 28.68 | 28.45 | 28.59 | 387,784 | +0.00(+0.00%) |
Feb 15, 2011 | 28.50 | 28.68 | 28.42 | 28.59 | 48,580 | -0.09(-0.30%) |
Feb 14, 2011 | 28.45 | 28.68 | 28.36 | 28.68 | 58,805 | +0.06(+0.20%) |
Feb 11, 2011 | 28.45 | 28.68 | 28.42 | 28.62 | 27,377 | +0.06(+0.20%) |
Feb 10, 2011 | 28.48 | 28.82 | 28.42 | 28.56 | 93,544 | -0.17(-0.60%) |
Feb 09, 2011 | 28.76 | 29.02 | 28.27 | 28.74 | 92,581 | +0.09(+0.30%) |
Feb 08, 2011 | 28.19 | 28.85 | 28.19 | 28.65 | 156,927 | +0.40(+1.43%) |
Feb 07, 2011 | 27.93 | 28.45 | 27.84 | 28.24 | 90,977 | +0.35(+1.24%) |
Feb 04, 2011 | 28.10 | 28.19 | 27.70 | 27.90 | 71,271 | -0.09(-0.31%) |
Feb 03, 2011 | 28.10 | 28.13 | 27.75 | 27.99 | 30,335 | -0.09(-0.31%) |
Feb 02, 2011 | 27.41 | 28.19 | 27.41 | 28.07 | 71,830 | +0.66(+2.42%) |