Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.81 | 31.16 | 30.24 | 30.58 | 227,159 | -0.36(-1.16%) |
Apr 28, 2011 | 31.38 | 31.95 | 30.67 | 30.94 | 249,812 | -0.55(-1.75%) |
Apr 27, 2011 | 30.18 | 31.55 | 29.03 | 31.49 | 190,489 | +1.23(+4.06%) |
Apr 26, 2011 | 29.42 | 31.25 | 29.04 | 30.26 | 255,549 | +0.93(+3.17%) |
Apr 25, 2011 | 29.57 | 29.90 | 28.51 | 29.33 | 233,484 | -1.48(-4.80%) |
Apr 21, 2011 | 31.29 | 31.29 | 30.19 | 30.81 | 153,093 | +0.06(+0.20%) |
Apr 20, 2011 | 30.21 | 30.81 | 30.06 | 30.75 | 256,299 | +1.18(+3.99%) |
Apr 19, 2011 | 29.33 | 29.70 | 29.05 | 29.57 | 187,156 | +0.31(+1.06%) |
Apr 18, 2011 | 29.49 | 29.99 | 28.42 | 29.26 | 130,662 | -0.70(-2.34%) |
Apr 15, 2011 | 29.70 | 30.16 | 29.46 | 29.96 | 224,795 | +0.17(+0.57%) |
Apr 14, 2011 | 28.13 | 29.81 | 28.07 | 29.79 | 384,754 | +1.12(+3.91%) |
Apr 13, 2011 | 26.47 | 29.17 | 26.03 | 28.67 | 477,525 | +2.74(+10.57%) |
Apr 12, 2011 | 25.72 | 26.17 | 24.88 | 25.93 | 369,670 | +0.25(+0.97%) |
Apr 11, 2011 | 26.50 | 26.50 | 25.06 | 25.68 | 128,816 | -0.91(-3.42%) |
Apr 08, 2011 | 26.80 | 27.13 | 26.29 | 26.59 | 98,033 | -0.02(-0.08%) |
Apr 07, 2011 | 27.51 | 27.87 | 26.35 | 26.61 | 119,093 | -0.86(-3.13%) |
Apr 06, 2011 | 27.51 | 27.79 | 27.28 | 27.47 | 107,482 | +0.20(+0.73%) |
Apr 05, 2011 | 27.20 | 27.88 | 27.05 | 27.27 | 224,957 | +0.11(+0.41%) |
Apr 04, 2011 | 27.12 | 27.28 | 26.94 | 27.16 | 230,077 | +0.23(+0.85%) |
Apr 01, 2011 | 26.88 | 27.09 | 26.45 | 26.93 | 221,134 | +0.20(+0.75%) |
Mar 31, 2011 | 26.81 | 26.90 | 26.36 | 26.73 | 178,204 | -0.11(-0.41%) |
Mar 30, 2011 | 26.84 | 26.87 | 26.28 | 26.84 | 192,387 | +0.57(+2.17%) |
Mar 29, 2011 | 25.85 | 26.30 | 25.72 | 26.27 | 77,438 | +0.44(+1.70%) |
Mar 28, 2011 | 25.66 | 26.06 | 25.23 | 25.83 | 142,492 | +0.29(+1.14%) |
Mar 25, 2011 | 25.38 | 26.20 | 25.38 | 25.54 | 191,847 | +0.15(+0.59%) |
Mar 24, 2011 | 25.50 | 25.69 | 25.01 | 25.39 | 155,050 | +0.09(+0.36%) |
Mar 23, 2011 | 24.32 | 25.43 | 24.13 | 25.30 | 173,511 | +0.90(+3.69%) |
Mar 22, 2011 | 24.11 | 24.49 | 23.98 | 24.40 | 141,070 | +0.39(+1.62%) |
Mar 21, 2011 | 23.68 | 24.21 | 23.14 | 24.01 | 198,092 | +1.16(+5.08%) |
Mar 18, 2011 | 22.62 | 22.90 | 21.63 | 22.85 | 370,519 | +0.61(+2.74%) |
Mar 17, 2011 | 22.21 | 22.40 | 22.07 | 22.24 | 135,091 | +0.46(+2.11%) |
Mar 16, 2011 | 21.98 | 22.48 | 21.62 | 21.78 | 110,083 | -0.29(-1.31%) |
Mar 15, 2011 | 21.77 | 22.45 | 21.61 | 22.07 | 182,791 | -0.36(-1.60%) |
Mar 14, 2011 | 21.94 | 22.66 | 21.71 | 22.43 | 122,829 | +0.18(+0.81%) |
Mar 11, 2011 | 21.67 | 22.39 | 21.64 | 22.25 | 114,296 | +0.51(+2.35%) |
Mar 10, 2011 | 22.08 | 22.14 | 21.49 | 21.74 | 183,338 | -0.66(-2.95%) |
Mar 09, 2011 | 23.07 | 23.08 | 22.01 | 22.40 | 168,517 | -0.71(-3.07%) |
Mar 08, 2011 | 22.79 | 23.44 | 22.40 | 23.11 | 63,885 | +0.26(+1.14%) |
Mar 07, 2011 | 23.81 | 23.84 | 22.39 | 22.85 | 115,151 | -0.86(-3.63%) |
Mar 04, 2011 | 24.21 | 24.39 | 23.55 | 23.71 | 140,092 | -0.58(-2.39%) |
Mar 03, 2011 | 23.55 | 24.50 | 23.17 | 24.29 | 127,792 | +1.00(+4.29%) |
Mar 02, 2011 | 23.53 | 24.12 | 23.12 | 23.29 | 147,838 | -0.31(-1.31%) |
Mar 01, 2011 | 24.49 | 24.98 | 23.24 | 23.60 | 423,207 | +0.80(+3.51%) |
Feb 28, 2011 | 23.86 | 24.12 | 22.59 | 22.80 | 160,519 | -0.88(-3.72%) |
Feb 25, 2011 | 21.84 | 23.72 | 21.58 | 23.68 | 246,975 | +1.81(+8.28%) |
Feb 24, 2011 | 21.66 | 22.01 | 21.48 | 21.87 | 232,955 | +0.15(+0.69%) |
Feb 23, 2011 | 22.97 | 22.97 | 21.57 | 21.72 | 299,497 | -1.29(-5.61%) |
Feb 22, 2011 | 24.30 | 24.51 | 22.86 | 23.01 | 225,009 | -2.01(-8.03%) |
Feb 18, 2011 | 25.79 | 25.88 | 24.86 | 25.02 | 212,098 | -0.57(-2.23%) |
Feb 17, 2011 | 24.97 | 25.65 | 24.64 | 25.59 | 159,848 | +0.56(+2.24%) |
Feb 16, 2011 | 24.60 | 25.28 | 24.28 | 25.03 | 147,970 | +0.49(+2.00%) |
Feb 15, 2011 | 25.84 | 26.01 | 24.50 | 24.54 | 195,809 | -1.33(-5.14%) |
Feb 14, 2011 | 25.53 | 26.04 | 25.47 | 25.87 | 129,754 | +0.42(+1.65%) |
Feb 11, 2011 | 24.93 | 25.53 | 24.90 | 25.45 | 102,356 | +0.35(+1.39%) |
Feb 10, 2011 | 24.95 | 25.37 | 24.55 | 25.10 | 122,349 | +0.04(+0.16%) |
Feb 09, 2011 | 25.64 | 25.78 | 24.94 | 25.06 | 184,136 | -0.67(-2.60%) |
Feb 08, 2011 | 25.67 | 26.06 | 25.31 | 25.73 | 118,840 | -0.05(-0.19%) |
Feb 07, 2011 | 25.58 | 26.48 | 25.47 | 25.78 | 139,835 | +0.47(+1.86%) |
Feb 04, 2011 | 25.76 | 25.76 | 24.99 | 25.31 | 200,823 | -0.40(-1.56%) |
Feb 03, 2011 | 25.89 | 26.24 | 25.27 | 25.71 | 255,262 | +0.18(+0.71%) |
Feb 02, 2011 | 24.46 | 25.74 | 24.29 | 25.53 | 213,484 | +0.97(+3.95%) |