Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.63 | 31.72 | 31.53 | 31.53 | 7,123 | +0.08(+0.25%) |
Apr 28, 2011 | 31.36 | 31.45 | 31.36 | 31.45 | 3,263 | +0.42(+1.35%) |
Apr 27, 2011 | 30.34 | 31.03 | 30.34 | 31.03 | 380 | -0.20(-0.64%) |
Apr 26, 2011 | 31.30 | 31.30 | 31.23 | 31.23 | 1,016 | +0.04(+0.13%) |
Apr 25, 2011 | 31.12 | 31.20 | 31.05 | 31.19 | 6,096 | +0.27(+0.86%) |
Apr 21, 2011 | 31.06 | 31.06 | 30.92 | 30.92 | 830 | +0.12(+0.40%) |
Apr 20, 2011 | 30.81 | 30.81 | 30.80 | 30.80 | 722 | +0.23(+0.76%) |
Apr 19, 2011 | 30.57 | 30.57 | 30.57 | 30.57 | 240 | +0.29(+0.96%) |
Apr 18, 2011 | 30.39 | 30.42 | 30.28 | 30.28 | 2,486 | -0.05(-0.16%) |
Apr 14, 2011 | 30.33 | 30.33 | 30.33 | 30.33 | 0 | -0.07(-0.23%) |
Apr 13, 2011 | 30.54 | 30.54 | 30.40 | 30.40 | 2,956 | +0.29(+0.96%) |
Apr 12, 2011 | 30.18 | 30.18 | 29.90 | 30.11 | 798 | -0.36(-1.18%) |
Apr 11, 2011 | 31.46 | 32.97 | 30.47 | 30.47 | 6,835 | -0.14(-0.46%) |
Apr 08, 2011 | 30.73 | 30.73 | 30.57 | 30.61 | 1,160 | -0.40(-1.29%) |
Apr 07, 2011 | 30.98 | 31.01 | 30.98 | 31.01 | 690 | +0.07(+0.23%) |
Apr 06, 2011 | 30.98 | 30.98 | 30.94 | 30.94 | 440 | +0.06(+0.21%) |
Apr 05, 2011 | 30.87 | 30.90 | 30.87 | 30.88 | 3,825 | -0.01(-0.05%) |
Apr 04, 2011 | 31.00 | 31.00 | 30.81 | 30.89 | 1,775 | +0.08(+0.27%) |
Apr 01, 2011 | 30.82 | 30.84 | 30.81 | 30.81 | 431 | +0.30(+0.97%) |
Mar 30, 2011 | 30.51 | 30.51 | 30.51 | 30.51 | 0 | +0.11(+0.36%) |
Mar 29, 2011 | 30.39 | 30.40 | 30.36 | 30.40 | 2,653 | -0.19(-0.62%) |
Mar 28, 2011 | 30.71 | 30.71 | 30.59 | 30.59 | 6,845 | -0.04(-0.13%) |
Mar 25, 2011 | 30.53 | 30.63 | 30.53 | 30.63 | 1,023 | +0.23(+0.76%) |
Mar 24, 2011 | 30.28 | 30.40 | 30.23 | 30.40 | 6,548 | +0.30(+0.99%) |
Mar 23, 2011 | 30.07 | 30.17 | 30.04 | 30.10 | 1,907 | -0.18(-0.59%) |
Mar 22, 2011 | 30.17 | 30.28 | 30.13 | 30.28 | 790 | +0.24(+0.82%) |
Mar 21, 2011 | 30.04 | 30.04 | 30.04 | 30.04 | 5,750 | +0.25(+0.82%) |
Mar 18, 2011 | 29.87 | 29.93 | 29.79 | 29.79 | 12,135 | +0.73(+2.52%) |
Mar 16, 2011 | 29.06 | 29.06 | 29.06 | 29.06 | 0 | +0.16(+0.54%) |
Mar 15, 2011 | 28.97 | 28.97 | 28.90 | 28.90 | 5,852 | -0.35(-1.20%) |
Mar 14, 2011 | 29.33 | 29.33 | 29.25 | 29.25 | 1,782 | -0.28(-0.95%) |
Mar 11, 2011 | 29.40 | 29.53 | 29.40 | 29.53 | 1,600 | +0.14(+0.47%) |
Mar 10, 2011 | 29.33 | 29.56 | 29.33 | 29.39 | 1,169 | -0.50(-1.66%) |
Mar 09, 2011 | 30.12 | 30.12 | 29.89 | 29.89 | 800 | -0.55(-1.81%) |
Mar 08, 2011 | 30.43 | 30.44 | 30.38 | 30.44 | 1,678 | -0.13(-0.43%) |
Mar 07, 2011 | 30.82 | 30.82 | 30.46 | 30.57 | 3,298 | -0.15(-0.49%) |
Mar 04, 2011 | 30.86 | 30.86 | 30.72 | 30.72 | 923 | -0.25(-0.81%) |
Mar 03, 2011 | 30.96 | 30.97 | 30.96 | 30.97 | 1,646 | +0.11(+0.36%) |
Mar 02, 2011 | 30.92 | 30.92 | 30.83 | 30.86 | 1,505 | -0.09(-0.28%) |
Mar 01, 2011 | 31.31 | 31.31 | 30.95 | 30.95 | 2,452 | -0.10(-0.33%) |
Feb 28, 2011 | 30.99 | 31.05 | 30.97 | 31.05 | 2,083 | +0.23(+0.76%) |
Feb 25, 2011 | 30.86 | 30.86 | 30.80 | 30.82 | 1,628 | +0.29(+0.93%) |
Feb 24, 2011 | 30.58 | 30.58 | 30.47 | 30.53 | 900 | +0.07(+0.23%) |
Feb 23, 2011 | 30.47 | 30.47 | 30.45 | 30.46 | 1,500 | +0.02(+0.07%) |
Feb 18, 2011 | 30.44 | 30.44 | 30.44 | 30.44 | 500 | +0.25(+0.83%) |
Feb 17, 2011 | 30.39 | 30.39 | 30.13 | 30.19 | 31,095 | +0.12(+0.40%) |
Feb 15, 2011 | 30.07 | 30.07 | 30.07 | 30.07 | 300 | +0.26(+0.87%) |
Feb 14, 2011 | 29.58 | 29.81 | 29.58 | 29.81 | 1,375 | +0.56(+1.91%) |
Feb 11, 2011 | 29.29 | 29.30 | 29.25 | 29.25 | 3,325 | -0.06(-0.20%) |
Feb 10, 2011 | 29.36 | 29.36 | 29.31 | 29.31 | 620 | -0.04(-0.14%) |
Feb 09, 2011 | 29.54 | 29.54 | 29.35 | 29.35 | 1,189 | -0.11(-0.37%) |
Feb 08, 2011 | 29.41 | 29.46 | 29.40 | 29.46 | 1,984 | +0.01(+0.03%) |
Feb 07, 2011 | 29.27 | 29.56 | 29.27 | 29.45 | 40,800 | -0.03(-0.10%) |