Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 44.05 | 44.25 | 44.03 | 44.25 | 80,831 | +0.10(+0.23%) |
Apr 28, 2011 | 43.96 | 44.15 | 43.75 | 44.15 | 78,418 | -0.10(-0.23%) |
Apr 27, 2011 | 43.50 | 44.25 | 43.35 | 44.25 | 88,443 | +1.25(+2.91%) |
Apr 26, 2011 | 43.47 | 43.47 | 42.30 | 43.00 | 293,568 | +0.66(+1.56%) |
Apr 25, 2011 | 41.86 | 42.34 | 41.86 | 42.34 | 3,637 | -0.52(-1.21%) |
Apr 21, 2011 | 42.35 | 42.86 | 42.29 | 42.86 | 1,520 | +1.35(+3.25%) |
Apr 20, 2011 | 40.94 | 41.59 | 40.94 | 41.51 | 6,440 | +1.51(+3.77%) |
Apr 19, 2011 | 40.56 | 40.62 | 39.95 | 40.00 | 29,292 | +2.05(+5.40%) |
Apr 18, 2011 | 36.98 | 38.10 | 36.98 | 37.95 | 53,504 | -0.99(-2.54%) |
Apr 15, 2011 | 38.94 | 38.94 | 38.94 | 38.94 | 300 | +0.36(+0.93%) |
Apr 14, 2011 | 37.40 | 38.58 | 37.40 | 38.58 | 3,321 | +0.15(+0.39%) |
Apr 13, 2011 | 38.43 | 38.43 | 38.43 | 38.43 | 2,600 | +1.35(+3.64%) |
Apr 12, 2011 | 37.35 | 37.35 | 37.08 | 37.08 | 3,428 | -1.61(-4.16%) |
Apr 11, 2011 | 38.69 | 38.69 | 38.69 | 38.69 | 700 | -0.65(-1.65%) |
Apr 08, 2011 | 39.34 | 39.34 | 39.34 | 39.34 | 570 | -0.30(-0.76%) |
Apr 07, 2011 | 39.61 | 39.64 | 38.82 | 39.64 | 1,057 | -0.56(-1.39%) |
Apr 06, 2011 | 39.05 | 40.20 | 39.05 | 40.20 | 7,698 | +0.10(+0.25%) |
Apr 05, 2011 | 38.95 | 40.10 | 38.95 | 40.10 | 3,465 | +1.55(+4.02%) |
Apr 04, 2011 | 38.55 | 38.55 | 38.55 | 38.55 | 260 | -0.45(-1.15%) |
Apr 01, 2011 | 39.00 | 39.00 | 39.00 | 39.00 | 971 | +1.20(+3.17%) |
Mar 31, 2011 | 37.90 | 37.90 | 37.80 | 37.80 | 2,820 | +0.00(+0.00%) |
Mar 30, 2011 | 37.85 | 38.82 | 37.80 | 37.80 | 3,081 | +0.80(+2.16%) |
Mar 29, 2011 | 36.55 | 37.17 | 36.55 | 37.00 | 7,791 | +0.35(+0.95%) |
Mar 28, 2011 | 37.10 | 37.54 | 36.35 | 36.65 | 4,075 | +0.05(+0.14%) |
Mar 25, 2011 | 36.60 | 36.60 | 36.55 | 36.60 | 5,725 | +0.35(+0.97%) |
Mar 24, 2011 | 36.78 | 36.78 | 36.15 | 36.25 | 4,539 | -0.55(-1.49%) |
Mar 23, 2011 | 36.80 | 36.80 | 36.80 | 36.80 | 134 | -0.65(-1.74%) |
Mar 22, 2011 | 37.70 | 37.70 | 37.25 | 37.45 | 993 | -0.40(-1.06%) |
Mar 21, 2011 | 37.85 | 37.85 | 37.85 | 37.85 | 3,497 | +1.60(+4.41%) |
Mar 17, 2011 | 36.25 | 36.25 | 36.25 | 36.25 | 0 | +0.40(+1.12%) |
Mar 16, 2011 | 36.15 | 36.15 | 35.72 | 35.85 | 79,299 | -0.70(-1.92%) |
Mar 15, 2011 | 36.50 | 36.55 | 34.10 | 36.55 | 97,852 | -0.53(-1.43%) |
Mar 14, 2011 | 36.80 | 37.08 | 36.50 | 37.08 | 88,688 | -1.32(-3.44%) |
Mar 11, 2011 | 38.13 | 38.41 | 38.12 | 38.40 | 80,431 | +0.00(+0.00%) |
Mar 10, 2011 | 38.00 | 38.70 | 38.00 | 38.40 | 103,418 | -1.65(-4.12%) |
Mar 09, 2011 | 39.67 | 40.30 | 39.60 | 40.05 | 237,272 | +0.75(+1.91%) |
Mar 08, 2011 | 38.80 | 39.30 | 38.80 | 39.30 | 2,100 | -0.14(-0.35%) |
Mar 07, 2011 | 40.01 | 40.01 | 39.44 | 39.44 | 12,602 | +1.04(+2.71%) |
Mar 04, 2011 | 38.37 | 38.45 | 38.00 | 38.40 | 2,604 | -0.58(-1.49%) |
Mar 03, 2011 | 38.98 | 38.98 | 38.98 | 38.98 | 500 | +0.13(+0.33%) |
Mar 02, 2011 | 38.60 | 38.85 | 38.60 | 38.85 | 17,574 | -0.50(-1.27%) |
Mar 01, 2011 | 39.35 | 39.35 | 39.35 | 39.35 | 107 | -0.40(-1.01%) |
Feb 28, 2011 | 39.74 | 39.75 | 39.65 | 39.75 | 2,896 | +1.38(+3.60%) |
Feb 25, 2011 | 38.90 | 38.98 | 38.37 | 38.37 | 2,562 | +0.82(+2.18%) |
Feb 24, 2011 | 37.55 | 37.55 | 37.55 | 37.55 | 500 | -0.30(-0.79%) |
Feb 23, 2011 | 37.85 | 37.85 | 37.85 | 37.85 | 500 | -0.40(-1.05%) |
Feb 22, 2011 | 38.43 | 38.50 | 38.25 | 38.25 | 3,390 | -1.15(-2.92%) |
Feb 18, 2011 | 39.40 | 39.40 | 39.40 | 39.40 | 1,821 | +0.10(+0.25%) |
Feb 17, 2011 | 39.24 | 39.30 | 39.05 | 39.30 | 55,775 | +0.50(+1.29%) |
Feb 16, 2011 | 38.30 | 38.80 | 38.20 | 38.80 | 64,273 | +0.12(+0.31%) |
Feb 15, 2011 | 38.75 | 38.90 | 38.68 | 38.68 | 255,078 | -0.22(-0.57%) |
Feb 14, 2011 | 38.78 | 38.90 | 38.66 | 38.90 | 57,882 | +0.25(+0.65%) |
Feb 11, 2011 | 38.12 | 38.65 | 38.12 | 38.65 | 91,425 | -0.53(-1.35%) |
Feb 10, 2011 | 38.61 | 39.18 | 38.42 | 39.18 | 89,416 | +0.38(+0.98%) |
Feb 09, 2011 | 38.77 | 39.07 | 38.75 | 38.80 | 192,875 | -0.75(-1.90%) |
Feb 08, 2011 | 38.40 | 39.55 | 38.40 | 39.55 | 73,080 | +1.15(+2.99%) |
Feb 07, 2011 | 37.75 | 38.40 | 37.75 | 38.40 | 103,495 | +1.11(+2.98%) |
Feb 04, 2011 | 37.11 | 37.29 | 37.00 | 37.29 | 75,413 | -0.26(-0.69%) |
Feb 03, 2011 | 37.30 | 37.55 | 37.30 | 37.55 | 127,284 | +0.30(+0.81%) |
Feb 02, 2011 | 36.30 | 37.25 | 36.30 | 37.25 | 118,852 | +0.93(+2.56%) |
Feb 01, 2011 | 36.27 | 36.32 | 36.32 | 36.32 | 50,000 | +1.30(+3.72%) |
Jan 31, 2011 | 34.80 | 35.02 | 34.80 | 35.02 | 75,000 | +0.12(+0.34%) |
Jan 28, 2011 | 35.02 | 35.02 | 34.21 | 34.90 | 152,055 | +0.06(+0.18%) |
Jan 27, 2011 | 35.20 | 35.20 | 34.84 | 34.84 | 192,000 | +0.53(+1.54%) |
Jan 26, 2011 | 35.15 | 35.15 | 34.31 | 34.31 | 2,414 | +0.91(+2.72%) |
Jan 25, 2011 | 33.76 | 33.76 | 33.40 | 33.40 | 29,150 | -0.25(-0.74%) |
Jan 24, 2011 | 33.50 | 33.80 | 33.50 | 33.65 | 1,657 | +0.31(+0.93%) |
Jan 21, 2011 | 33.78 | 33.78 | 33.34 | 33.34 | 3,100 | -0.66(-1.94%) |
Jan 20, 2011 | 34.00 | 34.00 | 34.00 | 34.00 | 200 | -1.55(-4.36%) |
Jan 18, 2011 | 35.55 | 35.55 | 35.55 | 0 | +1.55(+4.56%) | |
Jan 14, 2011 | 34.00 | 34.00 | 34.00 | 34.00 | 100 | -1.00(-2.86%) |
Jan 13, 2011 | 35.00 | 35.00 | 35.00 | 35.00 | 200 | -0.50(-1.41%) |
Jan 11, 2011 | 35.50 | 35.50 | 35.50 | 0 | -0.35(-0.98%) | |
Jan 07, 2011 | 35.85 | 35.85 | 35.85 | 0 | +0.75(+2.14%) | |
Jan 06, 2011 | 35.10 | 35.10 | 35.10 | 35.10 | 200 | -0.30(-0.85%) |
Jan 05, 2011 | 35.10 | 35.40 | 35.10 | 35.40 | 1,576 | -0.45(-1.26%) |
Jan 04, 2011 | 35.85 | 35.85 | 35.85 | 35.85 | 713 | +0.30(+0.84%) |
Jan 03, 2011 | 35.55 | 35.55 | 35.55 | 35.55 | 375 | +0.45(+1.28%) |
Dec 31, 2010 | 35.10 | 35.10 | 35.10 | 35.10 | 142 | -0.55(-1.54%) |
Dec 30, 2010 | 35.80 | 35.80 | 35.65 | 35.65 | 535 | +0.25(+0.71%) |
Dec 29, 2010 | 36.00 | 36.00 | 35.40 | 35.40 | 500 | +0.30(+0.85%) |
Dec 28, 2010 | 35.20 | 35.20 | 35.10 | 35.10 | 4,541 | +0.00(+0.00%) |
Dec 27, 2010 | 36.20 | 36.20 | 35.10 | 35.10 | 1,449 | -0.90(-2.50%) |
Dec 23, 2010 | 35.95 | 36.00 | 35.95 | 36.00 | 1,006 | +0.19(+0.53%) |
Dec 22, 2010 | 35.80 | 35.81 | 35.77 | 35.81 | 567 | -0.19(-0.53%) |
Dec 21, 2010 | 36.15 | 36.15 | 36.00 | 36.00 | 505 | +0.25(+0.70%) |
Dec 20, 2010 | 35.75 | 35.75 | 35.75 | 35.75 | 277 | -0.22(-0.61%) |
Dec 16, 2010 | 35.97 | 35.97 | 35.97 | 0 | -0.33(-0.91%) | |
Dec 14, 2010 | 36.30 | 36.30 | 36.30 | 0 | -0.05(-0.14%) | |
Dec 13, 2010 | 35.50 | 36.35 | 35.50 | 36.35 | 638 | +0.96(+2.71%) |
Dec 10, 2010 | 36.10 | 36.10 | 35.38 | 35.39 | 6,800 | -1.21(-3.31%) |
Dec 09, 2010 | 37.03 | 37.03 | 36.20 | 36.60 | 7,323 | -0.92(-2.45%) |
Dec 08, 2010 | 37.40 | 37.55 | 36.84 | 37.52 | 4,629 | +1.07(+2.94%) |
Dec 07, 2010 | 36.60 | 36.60 | 36.38 | 36.45 | 251,237 | +1.20(+3.40%) |
Dec 06, 2010 | 34.76 | 35.25 | 34.76 | 35.25 | 250 | +0.75(+2.19%) |
Dec 03, 2010 | 34.31 | 34.50 | 34.31 | 34.50 | 354,478 | -0.60(-1.72%) |
Dec 02, 2010 | 34.53 | 35.10 | 34.53 | 35.10 | 125,069 | +1.95(+5.88%) |
Nov 26, 2010 | 33.15 | 33.15 | 33.15 | 33.15 | 0 | -0.80(-2.36%) |
Nov 24, 2010 | 33.95 | 33.95 | 33.95 | 33.95 | 600 | +1.15(+3.51%) |
Nov 23, 2010 | 32.92 | 32.92 | 32.80 | 32.80 | 1,500 | -0.66(-1.97%) |
Nov 22, 2010 | 33.46 | 33.46 | 33.46 | 33.46 | 300 | -0.24(-0.71%) |
Nov 19, 2010 | 33.70 | 33.70 | 33.70 | 33.70 | 200 | +1.10(+3.37%) |
Nov 17, 2010 | 32.60 | 32.60 | 32.60 | 32.60 | 0 | +0.38(+1.18%) |
Nov 16, 2010 | 33.03 | 33.03 | 32.22 | 32.22 | 300 | -1.18(-3.53%) |
Nov 15, 2010 | 33.40 | 33.40 | 33.40 | 33.40 | 200 | +0.50(+1.52%) |
Nov 10, 2010 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | -1.02(-3.01%) |
Nov 09, 2010 | 33.92 | 33.92 | 33.92 | 33.92 | 200 | +0.59(+1.77%) |
Nov 02, 2010 | 33.33 | 33.33 | 33.33 | 0 | +0.66(+2.02%) | |
Oct 29, 2010 | 32.67 | 32.67 | 32.67 | 0 | -0.54(-1.63%) | |
Oct 28, 2010 | 33.21 | 33.50 | 33.21 | 33.21 | 2,500 | +0.83(+2.56%) |
Oct 27, 2010 | 32.38 | 32.38 | 32.38 | 32.38 | 200 | +1.13(+3.62%) |
Oct 18, 2010 | 31.25 | 31.25 | 31.25 | 0 | -0.55(-1.73%) | |
Oct 15, 2010 | 31.45 | 31.80 | 31.45 | 31.80 | 1,083 | -0.50(-1.55%) |
Oct 14, 2010 | 32.25 | 32.30 | 32.05 | 32.30 | 1,400 | -0.40(-1.22%) |
Oct 13, 2010 | 32.55 | 32.70 | 32.55 | 32.70 | 661 | -0.04(-0.12%) |
Oct 06, 2010 | 32.74 | 32.74 | 32.74 | 0 | -0.19(-0.58%) | |
Oct 05, 2010 | 32.75 | 32.93 | 32.75 | 32.93 | 1,900 | -0.42(-1.26%) |
Oct 01, 2010 | 33.35 | 33.35 | 33.35 | 0 | +0.35(+1.06%) | |
Sep 30, 2010 | 33.95 | 33.95 | 33.00 | 33.00 | 600 | +0.15(+0.46%) |
Sep 29, 2010 | 32.67 | 32.85 | 32.67 | 32.85 | 750 | +0.85(+2.66%) |
Sep 28, 2010 | 32.00 | 32.05 | 32.00 | 32.00 | 475 | +0.15(+0.47%) |
Sep 27, 2010 | 31.85 | 31.85 | 31.85 | 31.85 | 200 | +0.25(+0.79%) |
Sep 24, 2010 | 31.00 | 31.85 | 31.00 | 31.60 | 700 | +1.97(+6.65%) |
Sep 23, 2010 | 30.05 | 30.13 | 29.63 | 29.63 | 2,300 | -0.82(-2.69%) |
Sep 22, 2010 | 30.45 | 30.45 | 30.45 | 30.45 | 200 | +0.83(+2.80%) |
Sep 21, 2010 | 30.10 | 30.20 | 29.62 | 29.62 | 750 | +0.02(+0.07%) |
Sep 20, 2010 | 29.60 | 29.60 | 29.60 | 29.60 | 450 | +0.50(+1.72%) |
Sep 17, 2010 | 29.75 | 29.75 | 29.10 | 29.10 | 1,500 | +0.20(+0.69%) |
Sep 15, 2010 | 28.90 | 28.90 | 28.90 | 28.90 | 200 | +1.80(+6.64%) |
Sep 03, 2010 | 27.10 | 27.10 | 27.10 | 0 | +0.70(+2.65%) | |
Aug 27, 2010 | 26.40 | 26.40 | 26.40 | 0 | +0.45(+1.73%) | |
Aug 25, 2010 | 25.95 | 25.95 | 25.95 | 0 | -0.35(-1.33%) | |
Aug 17, 2010 | 26.30 | 26.30 | 26.30 | 0 | +0.63(+2.45%) | |
Aug 12, 2010 | 25.67 | 25.67 | 25.67 | 0 | -0.98(-3.68%) | |
Aug 11, 2010 | 26.65 | 26.65 | 26.65 | 26.65 | 200 | -0.60(-2.20%) |
Aug 10, 2010 | 27.25 | 27.25 | 27.25 | 27.25 | 1,000 | -0.85(-3.02%) |
Aug 09, 2010 | 28.10 | 28.10 | 28.10 | 28.10 | 700 | +0.35(+1.26%) |
Aug 04, 2010 | 27.75 | 27.75 | 27.75 | 0 | -0.45(-1.60%) | |
Aug 03, 2010 | 28.20 | 28.20 | 28.20 | 28.20 | 100 | +0.30(+1.08%) |
Aug 02, 2010 | 27.22 | 27.90 | 27.22 | 27.90 | 790 | +1.25(+4.69%) |
Jul 30, 2010 | 26.65 | 26.65 | 26.65 | 26.65 | 200 | +0.00(+0.00%) |
Jul 29, 2010 | 26.65 | 26.65 | 26.65 | 26.65 | 200 | -0.20(-0.74%) |
Jul 28, 2010 | 26.85 | 26.85 | 26.85 | 26.85 | 1,000 | -0.25(-0.92%) |
Jul 27, 2010 | 27.50 | 27.50 | 26.65 | 27.10 | 2,800 | -0.20(-0.73%) |
Jul 23, 2010 | 27.30 | 27.30 | 27.30 | 110,800 | +1.87(+7.35%) | |
Jul 20, 2010 | 25.43 | 25.43 | 25.43 | 0 | +2.13(+9.14%) | |
Jul 06, 2010 | 23.30 | 23.30 | 23.30 | 0 | +0.10(+0.43%) | |
Jun 29, 2010 | 23.20 | 23.20 | 23.20 | 0 | -0.96(-3.97%) | |
Jun 25, 2010 | 24.05 | 24.16 | 24.05 | 24.16 | 1,000 | -0.24(-0.98%) |
Jun 23, 2010 | 24.40 | 24.40 | 24.40 | 0 | +0.10(+0.41%) | |
Jun 22, 2010 | 24.30 | 24.30 | 24.30 | 24.30 | 1,000 | -0.27(-1.10%) |
Jun 21, 2010 | 24.57 | 24.57 | 24.57 | 24.57 | 400 | +0.57(+2.38%) |
Jun 17, 2010 | 24.00 | 24.00 | 24.00 | 0 | +0.10(+0.42%) | |
Jun 16, 2010 | 23.90 | 23.90 | 23.90 | 23.90 | 100 | -0.17(-0.71%) |
Jun 15, 2010 | 24.07 | 24.07 | 24.07 | 24.07 | 200 | +0.87(+3.75%) |
Jun 14, 2010 | 23.20 | 23.20 | 23.20 | 23.20 | 200 | -0.37(-1.57%) |
Jun 10, 2010 | 23.57 | 23.57 | 23.57 | 23.57 | 0 | +1.74(+7.97%) |
Jun 09, 2010 | 21.65 | 21.83 | 21.65 | 21.83 | 650 | +0.63(+2.97%) |
Jun 08, 2010 | 21.15 | 21.20 | 21.15 | 21.20 | 670 | -0.15(-0.70%) |
Jun 04, 2010 | 21.35 | 21.35 | 21.35 | 0 | +0.02(+0.09%) | |
Jun 03, 2010 | 21.33 | 21.33 | 21.33 | 21.33 | 200 | +0.43(+2.06%) |
Jun 01, 2010 | 20.90 | 20.90 | 20.90 | 0 | +0.70(+3.47%) | |
May 28, 2010 | 20.20 | 20.20 | 20.20 | 20.20 | 700 | -0.13(-0.64%) |
May 27, 2010 | 20.25 | 20.33 | 20.25 | 20.33 | 500 | -0.07(-0.34%) |
May 18, 2010 | 20.40 | 20.40 | 20.40 | 0 | +0.22(+1.09%) | |
May 14, 2010 | 20.18 | 20.18 | 20.18 | 0 | -0.97(-4.59%) | |
May 12, 2010 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | +0.85(+4.19%) |
May 11, 2010 | 20.30 | 20.30 | 20.30 | 20.30 | 500 | -0.20(-0.98%) |
May 10, 2010 | 20.50 | 20.50 | 20.50 | 20.50 | 1,000 | -0.27(-1.30%) |
May 06, 2010 | 20.77 | 20.77 | 20.77 | 20.77 | 0 | +0.52(+2.57%) |