Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.32 | 27.50 | 27.28 | 27.47 | 10,698 | -0.11(-0.39%) |
Apr 28, 2011 | 27.44 | 27.72 | 27.29 | 27.58 | 48,938 | -0.24(-0.85%) |
Apr 27, 2011 | 28.05 | 28.05 | 27.61 | 27.82 | 28,309 | +0.00(+0.00%) |
Apr 26, 2011 | 27.74 | 27.98 | 27.63 | 27.82 | 32,747 | +0.50(+1.81%) |
Apr 25, 2011 | 27.32 | 27.40 | 27.23 | 27.32 | 10,609 | -0.25(-0.92%) |
Apr 21, 2011 | 27.60 | 27.60 | 27.33 | 27.58 | 20,562 | -0.06(-0.20%) |
Apr 20, 2011 | 27.72 | 27.72 | 27.53 | 27.63 | 43,319 | -0.45(-1.59%) |
Apr 19, 2011 | 28.05 | 28.09 | 27.91 | 28.08 | 22,735 | +0.30(+1.10%) |
Apr 18, 2011 | 27.68 | 27.87 | 27.64 | 27.77 | 30,913 | -0.85(-2.97%) |
Apr 15, 2011 | 28.82 | 28.92 | 28.62 | 28.62 | 25,925 | -0.32(-1.09%) |
Apr 14, 2011 | 28.91 | 29.18 | 28.73 | 28.94 | 69,756 | +0.83(+2.97%) |
Apr 13, 2011 | 28.55 | 28.55 | 27.96 | 28.11 | 27,036 | -0.08(-0.30%) |
Apr 12, 2011 | 28.49 | 28.62 | 28.17 | 28.19 | 44,440 | -0.42(-1.46%) |
Apr 11, 2011 | 28.85 | 28.98 | 28.59 | 28.61 | 92,055 | +1.02(+3.70%) |
Apr 08, 2011 | 28.03 | 28.03 | 27.55 | 27.59 | 78,981 | +0.59(+2.17%) |
Apr 07, 2011 | 27.20 | 27.60 | 26.88 | 27.00 | 90,742 | +1.55(+6.11%) |
Apr 06, 2011 | 25.43 | 25.64 | 25.28 | 25.45 | 116,868 | -0.57(-2.19%) |
Apr 05, 2011 | 25.99 | 26.30 | 25.95 | 26.02 | 29,710 | -0.02(-0.09%) |
Apr 04, 2011 | 26.00 | 26.16 | 25.81 | 26.04 | 89,247 | -0.90(-3.33%) |
Apr 01, 2011 | 26.86 | 26.99 | 26.70 | 26.93 | 56,730 | +0.11(+0.40%) |
Mar 31, 2011 | 26.57 | 26.93 | 26.48 | 26.83 | 97,230 | -1.13(-4.05%) |
Mar 30, 2011 | 27.87 | 27.99 | 27.73 | 27.96 | 56,278 | -0.27(-0.96%) |
Mar 29, 2011 | 27.99 | 28.23 | 27.93 | 28.23 | 66,348 | -0.07(-0.26%) |
Mar 28, 2011 | 28.41 | 28.66 | 28.14 | 28.30 | 90,965 | -1.67(-5.56%) |
Mar 25, 2011 | 29.64 | 30.03 | 29.51 | 29.97 | 34,589 | +0.18(+0.61%) |
Mar 24, 2011 | 29.53 | 29.80 | 29.37 | 29.79 | 32,051 | -0.38(-1.25%) |
Mar 23, 2011 | 29.80 | 30.25 | 29.67 | 30.17 | 32,624 | +0.98(+3.36%) |
Mar 22, 2011 | 29.23 | 29.31 | 29.15 | 29.19 | 10,265 | -0.19(-0.63%) |
Mar 21, 2011 | 29.17 | 29.38 | 29.17 | 29.37 | 51,155 | +1.09(+3.86%) |
Mar 18, 2011 | 28.55 | 28.63 | 28.28 | 28.28 | 51,203 | -0.68(-2.33%) |
Mar 17, 2011 | 29.19 | 29.19 | 28.85 | 28.96 | 14,854 | +0.06(+0.20%) |
Mar 16, 2011 | 29.47 | 29.47 | 28.79 | 28.90 | 51,386 | -0.33(-1.14%) |
Mar 15, 2011 | 29.19 | 29.52 | 29.17 | 29.23 | 115,748 | -0.85(-2.83%) |
Mar 14, 2011 | 30.30 | 30.38 | 29.99 | 30.08 | 68,118 | +1.00(+3.45%) |
Mar 11, 2011 | 28.80 | 29.08 | 28.61 | 29.08 | 41,750 | +0.17(+0.60%) |
Mar 10, 2011 | 29.23 | 29.23 | 28.87 | 28.91 | 50,525 | -1.12(-3.72%) |
Mar 09, 2011 | 30.16 | 30.16 | 29.98 | 30.02 | 14,761 | -0.39(-1.30%) |
Mar 08, 2011 | 30.00 | 30.46 | 29.68 | 30.41 | 64,012 | +1.62(+5.63%) |
Mar 07, 2011 | 29.10 | 29.20 | 28.67 | 28.79 | 44,841 | -0.93(-3.13%) |
Mar 04, 2011 | 29.79 | 29.89 | 29.54 | 29.72 | 40,424 | -0.29(-0.98%) |
Mar 03, 2011 | 29.70 | 30.02 | 29.60 | 30.02 | 49,644 | -0.01(-0.04%) |
Mar 02, 2011 | 29.95 | 30.11 | 29.90 | 30.03 | 21,267 | +0.26(+0.87%) |
Mar 01, 2011 | 30.31 | 30.35 | 29.77 | 29.77 | 25,568 | -0.63(-2.08%) |
Feb 28, 2011 | 30.11 | 30.40 | 29.93 | 30.40 | 42,158 | +0.31(+1.03%) |
Feb 25, 2011 | 29.67 | 30.09 | 29.61 | 30.09 | 58,775 | +1.11(+3.83%) |
Feb 24, 2011 | 28.48 | 29.00 | 28.22 | 28.98 | 138,274 | -1.88(-6.08%) |
Feb 23, 2011 | 31.23 | 31.80 | 30.43 | 30.85 | 154,552 | -1.74(-5.32%) |
Feb 22, 2011 | 33.12 | 33.37 | 32.57 | 32.59 | 103,913 | -2.05(-5.90%) |
Feb 18, 2011 | 34.71 | 34.80 | 34.58 | 34.63 | 14,428 | +0.10(+0.29%) |
Feb 17, 2011 | 34.36 | 34.59 | 34.36 | 34.53 | 36,061 | +0.58(+1.71%) |
Feb 16, 2011 | 33.61 | 33.96 | 33.55 | 33.95 | 29,491 | +0.66(+2.00%) |
Feb 15, 2011 | 33.16 | 33.37 | 32.75 | 33.29 | 49,708 | -1.25(-3.61%) |
Feb 14, 2011 | 35.09 | 35.09 | 34.42 | 34.53 | 86,609 | +1.42(+4.29%) |
Feb 11, 2011 | 32.62 | 33.12 | 32.62 | 33.11 | 21,430 | +0.78(+2.40%) |
Feb 10, 2011 | 32.22 | 32.42 | 32.11 | 32.34 | 41,360 | -0.69(-2.10%) |
Feb 09, 2011 | 33.53 | 33.80 | 33.01 | 33.03 | 145,419 | -2.37(-6.70%) |
Feb 08, 2011 | 35.22 | 35.52 | 35.06 | 35.40 | 33,336 | +0.17(+0.50%) |
Feb 07, 2011 | 35.14 | 35.37 | 35.14 | 35.23 | 26,477 | +0.70(+2.04%) |
Feb 04, 2011 | 34.70 | 34.70 | 34.05 | 34.52 | 25,300 | +0.02(+0.05%) |
Feb 03, 2011 | 34.58 | 34.58 | 34.22 | 34.50 | 23,422 | -0.12(-0.34%) |
Feb 02, 2011 | 34.81 | 34.86 | 34.52 | 34.62 | 10,356 | -0.32(-0.92%) |