Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.89 | 23.08 | 22.19 | 23.05 | 165,049 | +0.15(+0.66%) |
Apr 28, 2011 | 22.56 | 22.92 | 22.32 | 22.90 | 124,606 | +0.34(+1.51%) |
Apr 27, 2011 | 21.37 | 22.99 | 21.37 | 22.56 | 331,725 | +1.12(+5.22%) |
Apr 26, 2011 | 21.45 | 21.56 | 21.15 | 21.44 | 116,545 | -0.01(-0.05%) |
Apr 25, 2011 | 21.31 | 21.57 | 21.18 | 21.45 | 63,157 | +0.51(+2.44%) |
Apr 21, 2011 | 21.09 | 21.19 | 20.55 | 20.94 | 80,034 | +0.17(+0.82%) |
Apr 20, 2011 | 20.17 | 20.83 | 20.17 | 20.77 | 65,627 | +0.93(+4.69%) |
Apr 19, 2011 | 20.09 | 20.29 | 19.63 | 19.84 | 126,294 | -0.16(-0.80%) |
Apr 18, 2011 | 19.91 | 20.16 | 19.15 | 20.00 | 108,295 | -0.18(-0.89%) |
Apr 15, 2011 | 20.29 | 20.29 | 19.90 | 20.18 | 93,166 | -0.20(-0.98%) |
Apr 14, 2011 | 19.88 | 20.45 | 19.69 | 20.38 | 77,969 | +0.32(+1.60%) |
Apr 13, 2011 | 20.22 | 20.39 | 19.85 | 20.06 | 93,063 | +0.05(+0.25%) |
Apr 12, 2011 | 20.91 | 20.91 | 19.86 | 20.01 | 200,327 | -1.04(-4.94%) |
Apr 11, 2011 | 21.98 | 22.03 | 20.35 | 21.05 | 246,211 | -0.98(-4.45%) |
Apr 08, 2011 | 22.27 | 22.80 | 21.74 | 22.03 | 264,696 | -0.45(-2.00%) |
Apr 07, 2011 | 21.74 | 22.70 | 21.74 | 22.48 | 451,087 | +0.89(+4.12%) |
Apr 06, 2011 | 21.15 | 21.89 | 21.14 | 21.59 | 302,936 | +0.41(+1.94%) |
Apr 05, 2011 | 21.25 | 21.55 | 21.03 | 21.18 | 304,223 | -0.04(-0.19%) |
Apr 04, 2011 | 21.18 | 21.76 | 20.79 | 21.22 | 517,939 | +0.52(+2.51%) |
Apr 01, 2011 | 20.51 | 20.77 | 19.83 | 20.70 | 437,766 | +0.54(+2.68%) |
Mar 31, 2011 | 18.85 | 20.58 | 18.82 | 20.16 | 452,168 | +1.31(+6.95%) |
Mar 30, 2011 | 18.63 | 18.85 | 18.29 | 18.85 | 555,453 | +0.42(+2.28%) |
Mar 29, 2011 | 19.09 | 19.09 | 18.35 | 18.43 | 426,570 | -0.70(-3.66%) |
Mar 28, 2011 | 19.18 | 19.23 | 19.00 | 19.13 | 196,404 | +0.03(+0.16%) |
Mar 25, 2011 | 19.05 | 19.35 | 18.98 | 19.10 | 169,521 | +0.07(+0.37%) |
Mar 24, 2011 | 19.36 | 19.44 | 18.87 | 19.03 | 522,948 | -0.05(-0.26%) |
Mar 23, 2011 | 19.49 | 19.49 | 18.94 | 19.08 | 258,040 | -0.17(-0.88%) |
Mar 22, 2011 | 19.06 | 19.38 | 19.00 | 19.25 | 188,983 | -0.01(-0.05%) |
Mar 21, 2011 | 19.36 | 19.50 | 19.08 | 19.26 | 427,557 | +0.50(+2.67%) |
Mar 18, 2011 | 19.88 | 19.97 | 18.25 | 18.76 | 888,956 | -1.05(-5.30%) |
Mar 17, 2011 | 21.72 | 21.72 | 19.37 | 19.81 | 427,615 | -0.79(-3.83%) |
Mar 16, 2011 | 20.97 | 21.85 | 20.55 | 20.60 | 357,906 | -0.45(-2.14%) |
Mar 15, 2011 | 20.62 | 21.12 | 20.47 | 21.05 | 337,620 | +0.33(+1.59%) |
Mar 14, 2011 | 19.96 | 20.98 | 19.34 | 20.72 | 446,506 | +0.63(+3.14%) |
Mar 11, 2011 | 21.02 | 21.06 | 19.99 | 20.09 | 754,677 | -0.93(-4.42%) |
Mar 10, 2011 | 20.43 | 21.64 | 20.41 | 21.02 | 782,013 | +0.53(+2.59%) |
Mar 09, 2011 | 24.63 | 24.63 | 19.80 | 20.49 | 3,234,613 | -6.61(-24.39%) |
Mar 08, 2011 | 27.03 | 27.35 | 25.65 | 27.10 | 271,000 | +0.10(+0.37%) |
Mar 07, 2011 | 29.22 | 29.22 | 26.53 | 27.00 | 696,556 | -2.00(-6.90%) |
Mar 04, 2011 | 29.01 | 29.05 | 28.50 | 29.00 | 4,119,328 | +0.25(+0.87%) |
Mar 03, 2011 | 28.50 | 29.93 | 28.31 | 28.75 | 324,470 | +0.29(+1.02%) |
Mar 02, 2011 | 28.70 | 28.73 | 27.74 | 28.46 | 168,296 | -0.56(-1.93%) |
Mar 01, 2011 | 29.20 | 30.00 | 28.96 | 29.02 | 210,995 | -0.21(-0.72%) |
Feb 28, 2011 | 28.87 | 29.91 | 28.58 | 29.23 | 195,987 | +0.24(+0.83%) |
Feb 25, 2011 | 27.70 | 29.33 | 27.58 | 28.99 | 205,871 | +1.33(+4.81%) |
Feb 24, 2011 | 27.65 | 28.00 | 27.25 | 27.66 | 81,688 | -0.14(-0.50%) |
Feb 23, 2011 | 28.07 | 28.28 | 26.50 | 27.80 | 262,907 | -0.18(-0.64%) |
Feb 22, 2011 | 30.50 | 30.50 | 27.84 | 27.98 | 357,121 | -3.56(-11.29%) |
Feb 18, 2011 | 32.00 | 32.91 | 31.22 | 31.54 | 356,964 | -0.11(-0.35%) |
Feb 17, 2011 | 31.00 | 31.69 | 30.81 | 31.65 | 346,107 | +0.63(+2.03%) |
Feb 16, 2011 | 31.39 | 31.98 | 30.63 | 31.02 | 247,820 | -0.23(-0.74%) |
Feb 15, 2011 | 31.16 | 31.75 | 30.71 | 31.25 | 158,858 | +0.42(+1.36%) |
Feb 14, 2011 | 30.16 | 31.50 | 30.00 | 30.83 | 354,678 | +0.83(+2.77%) |
Feb 11, 2011 | 27.60 | 30.01 | 27.55 | 30.00 | 387,178 | +2.17(+7.80%) |
Feb 10, 2011 | 27.65 | 27.85 | 27.19 | 27.83 | 201,418 | +0.04(+0.14%) |
Feb 09, 2011 | 26.95 | 27.87 | 26.75 | 27.79 | 162,665 | +0.77(+2.85%) |
Feb 08, 2011 | 27.29 | 27.55 | 26.27 | 27.02 | 89,822 | -0.36(-1.31%) |
Feb 07, 2011 | 28.75 | 29.00 | 27.30 | 27.38 | 451,444 | -1.06(-3.73%) |
Feb 04, 2011 | 26.58 | 28.86 | 26.35 | 28.44 | 591,749 | +2.28(+8.72%) |
Feb 03, 2011 | 26.51 | 27.24 | 25.99 | 26.16 | 404,183 | -0.13(-0.49%) |
Feb 02, 2011 | 25.80 | 26.47 | 25.72 | 26.29 | 188,227 | +0.52(+2.02%) |