Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.56 | 28.88 | 28.34 | 28.80 | 74,353 | +0.32(+1.12%) |
Apr 28, 2011 | 28.03 | 28.50 | 26.85 | 28.48 | 58,053 | +0.27(+0.96%) |
Apr 27, 2011 | 27.78 | 28.32 | 27.47 | 28.21 | 113,726 | +0.41(+1.47%) |
Apr 26, 2011 | 28.56 | 28.56 | 27.40 | 27.80 | 528,051 | +0.00(+0.00%) |
Apr 25, 2011 | 27.82 | 28.13 | 27.49 | 27.80 | 50,878 | -0.48(-1.70%) |
Apr 21, 2011 | 28.83 | 28.83 | 28.12 | 28.28 | 46,339 | -0.30(-1.05%) |
Apr 20, 2011 | 28.24 | 28.78 | 28.24 | 28.58 | 87,176 | +0.73(+2.62%) |
Apr 19, 2011 | 27.96 | 28.16 | 27.75 | 27.85 | 83,924 | +0.06(+0.22%) |
Apr 18, 2011 | 27.44 | 27.96 | 27.40 | 27.79 | 66,502 | -0.09(-0.32%) |
Apr 15, 2011 | 27.27 | 27.95 | 27.20 | 27.88 | 80,041 | +0.46(+1.68%) |
Apr 14, 2011 | 26.60 | 27.50 | 26.60 | 27.42 | 60,462 | +0.57(+2.12%) |
Apr 13, 2011 | 26.91 | 26.91 | 26.45 | 26.85 | 79,365 | +0.04(+0.15%) |
Apr 12, 2011 | 26.97 | 27.28 | 26.80 | 26.81 | 38,140 | -0.42(-1.54%) |
Apr 11, 2011 | 27.31 | 27.85 | 27.09 | 27.23 | 34,253 | -0.14(-0.51%) |
Apr 08, 2011 | 27.85 | 27.85 | 27.30 | 27.37 | 39,626 | -0.24(-0.87%) |
Apr 07, 2011 | 28.51 | 28.54 | 27.60 | 27.61 | 87,748 | -0.89(-3.12%) |
Apr 06, 2011 | 28.34 | 28.64 | 28.16 | 28.50 | 72,696 | +0.36(+1.28%) |
Apr 05, 2011 | 27.76 | 28.29 | 27.65 | 28.14 | 58,492 | +0.25(+0.90%) |
Apr 04, 2011 | 27.80 | 28.17 | 27.31 | 27.89 | 41,992 | +0.13(+0.47%) |
Apr 01, 2011 | 27.85 | 28.54 | 25.30 | 27.76 | 129,192 | +0.07(+0.25%) |
Mar 31, 2011 | 27.31 | 27.80 | 26.55 | 27.69 | 71,420 | +0.25(+0.91%) |
Mar 30, 2011 | 26.83 | 27.47 | 26.76 | 27.44 | 90,457 | +0.77(+2.89%) |
Mar 29, 2011 | 26.05 | 26.69 | 26.01 | 26.67 | 59,338 | +0.56(+2.14%) |
Mar 28, 2011 | 26.21 | 26.41 | 26.01 | 26.11 | 40,586 | -0.02(-0.08%) |
Mar 25, 2011 | 26.09 | 26.59 | 25.87 | 26.13 | 36,279 | +0.25(+0.97%) |
Mar 24, 2011 | 26.15 | 26.15 | 25.78 | 25.88 | 45,737 | -0.17(-0.65%) |
Mar 23, 2011 | 25.70 | 26.11 | 24.99 | 26.05 | 47,294 | +0.23(+0.89%) |
Mar 22, 2011 | 26.00 | 26.64 | 24.00 | 25.82 | 40,579 | -0.19(-0.73%) |
Mar 21, 2011 | 25.87 | 26.03 | 25.27 | 26.01 | 46,545 | +0.93(+3.71%) |
Mar 18, 2011 | 25.21 | 25.21 | 24.95 | 25.08 | 122,324 | +0.13(+0.52%) |
Mar 17, 2011 | 25.68 | 25.69 | 24.89 | 24.95 | 65,693 | -0.25(-0.99%) |
Mar 16, 2011 | 25.63 | 26.40 | 25.13 | 25.20 | 83,490 | -0.54(-2.10%) |
Mar 15, 2011 | 25.01 | 25.98 | 25.01 | 25.74 | 85,370 | -0.17(-0.66%) |
Mar 14, 2011 | 25.76 | 26.05 | 25.41 | 25.91 | 50,290 | -0.10(-0.38%) |
Mar 11, 2011 | 26.00 | 26.53 | 25.75 | 26.01 | 100,686 | -0.18(-0.69%) |
Mar 10, 2011 | 27.08 | 27.08 | 26.04 | 26.19 | 95,847 | -1.35(-4.90%) |
Mar 09, 2011 | 27.13 | 27.93 | 26.81 | 27.54 | 65,869 | +0.40(+1.47%) |
Mar 08, 2011 | 26.42 | 27.50 | 26.42 | 27.14 | 115,098 | +0.59(+2.22%) |
Mar 07, 2011 | 27.28 | 27.30 | 26.55 | 26.55 | 131,857 | -0.80(-2.93%) |
Mar 04, 2011 | 27.88 | 27.88 | 27.09 | 27.35 | 81,993 | -0.54(-1.94%) |
Mar 03, 2011 | 27.42 | 28.02 | 27.42 | 27.89 | 93,876 | +0.65(+2.39%) |
Mar 02, 2011 | 27.90 | 27.90 | 26.94 | 27.24 | 86,766 | -0.82(-2.92%) |
Mar 01, 2011 | 27.96 | 28.33 | 27.62 | 28.06 | 166,872 | +0.24(+0.86%) |
Feb 28, 2011 | 28.87 | 29.05 | 27.53 | 27.82 | 147,937 | -1.01(-3.50%) |
Feb 25, 2011 | 28.92 | 29.68 | 28.69 | 28.83 | 231,991 | +0.00(+0.00%) |
Feb 24, 2011 | 28.99 | 29.42 | 28.35 | 28.83 | 139,175 | -0.08(-0.28%) |
Feb 23, 2011 | 28.79 | 29.15 | 28.29 | 28.91 | 397,488 | +0.10(+0.35%) |
Feb 22, 2011 | 28.07 | 29.20 | 28.00 | 28.81 | 125,329 | -0.86(-2.90%) |
Feb 18, 2011 | 29.44 | 29.85 | 27.75 | 29.67 | 244,592 | +0.47(+1.61%) |
Feb 17, 2011 | 28.41 | 29.28 | 28.07 | 29.20 | 151,104 | +0.70(+2.46%) |
Feb 16, 2011 | 27.20 | 28.57 | 27.20 | 28.50 | 161,556 | +1.41(+5.20%) |
Feb 15, 2011 | 26.99 | 27.18 | 26.65 | 27.09 | 31,385 | +0.01(+0.04%) |
Feb 14, 2011 | 26.75 | 27.25 | 26.73 | 27.08 | 113,071 | +0.27(+1.01%) |
Feb 11, 2011 | 26.31 | 26.81 | 26.31 | 26.81 | 105,817 | +0.30(+1.13%) |
Feb 10, 2011 | 26.44 | 26.73 | 26.31 | 26.51 | 64,986 | -0.13(-0.49%) |
Feb 09, 2011 | 26.45 | 26.74 | 26.07 | 26.64 | 70,354 | +0.01(+0.04%) |
Feb 08, 2011 | 26.00 | 26.63 | 25.64 | 26.63 | 204,823 | +0.61(+2.34%) |
Feb 07, 2011 | 26.00 | 26.11 | 25.76 | 26.02 | 50,586 | +0.06(+0.23%) |
Feb 04, 2011 | 25.87 | 26.23 | 25.19 | 25.96 | 72,702 | +0.11(+0.43%) |
Feb 03, 2011 | 26.90 | 27.40 | 25.74 | 25.85 | 82,020 | -0.16(-0.62%) |
Feb 02, 2011 | 26.07 | 26.57 | 25.93 | 26.01 | 31,073 | -0.18(-0.69%) |