Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.60 | 20.95 | 20.60 | 20.95 | 3,548 | -0.02(-0.10%) |
Apr 28, 2011 | 20.55 | 20.98 | 20.55 | 20.97 | 2,021 | +0.45(+2.19%) |
Apr 27, 2011 | 20.36 | 20.74 | 20.36 | 20.52 | 452 | +0.15(+0.74%) |
Apr 26, 2011 | 20.63 | 20.63 | 20.29 | 20.37 | 152,832 | -0.28(-1.36%) |
Apr 25, 2011 | 20.55 | 20.94 | 20.55 | 20.65 | 488 | -0.35(-1.67%) |
Apr 21, 2011 | 20.70 | 21.00 | 20.70 | 21.00 | 1,651 | +0.20(+0.96%) |
Apr 20, 2011 | 20.80 | 21.00 | 20.80 | 20.80 | 183 | +0.72(+3.59%) |
Apr 19, 2011 | 19.88 | 20.26 | 19.88 | 20.08 | 66,791 | +0.48(+2.45%) |
Apr 18, 2011 | 19.45 | 19.60 | 19.45 | 19.60 | 8,521 | -0.47(-2.34%) |
Apr 15, 2011 | 20.07 | 20.40 | 20.07 | 20.07 | 3,987 | -0.20(-0.99%) |
Apr 14, 2011 | 20.55 | 20.55 | 20.27 | 20.27 | 1,193 | +0.22(+1.10%) |
Apr 13, 2011 | 20.48 | 20.48 | 20.04 | 20.05 | 2,162 | +0.17(+0.86%) |
Apr 12, 2011 | 19.99 | 19.99 | 19.57 | 19.88 | 1,550 | +0.03(+0.15%) |
Apr 11, 2011 | 20.00 | 20.12 | 19.75 | 19.85 | 575 | +0.10(+0.51%) |
Apr 08, 2011 | 19.80 | 20.10 | 19.73 | 19.75 | 771 | -0.30(-1.50%) |
Apr 07, 2011 | 20.15 | 20.15 | 19.72 | 20.05 | 1,762 | +0.50(+2.56%) |
Apr 06, 2011 | 19.32 | 19.55 | 19.25 | 19.55 | 1,917 | +0.69(+3.66%) |
Apr 05, 2011 | 19.22 | 19.22 | 18.83 | 18.86 | 2,350 | -0.37(-1.92%) |
Apr 04, 2011 | 19.22 | 19.50 | 19.22 | 19.23 | 109,384 | -0.52(-2.63%) |
Apr 01, 2011 | 19.47 | 19.78 | 19.47 | 19.75 | 762 | -0.03(-0.15%) |
Mar 31, 2011 | 20.25 | 20.25 | 19.77 | 19.78 | 602 | -0.12(-0.60%) |
Mar 30, 2011 | 19.90 | 19.90 | 19.90 | 19.90 | 781 | +0.91(+4.79%) |
Mar 29, 2011 | 18.60 | 18.99 | 18.60 | 18.99 | 923 | +0.09(+0.48%) |
Mar 28, 2011 | 18.87 | 18.90 | 18.62 | 18.90 | 107,963 | -0.25(-1.31%) |
Mar 25, 2011 | 19.20 | 19.25 | 19.10 | 19.15 | 9,935 | +0.50(+2.68%) |
Mar 24, 2011 | 18.46 | 18.90 | 18.46 | 18.65 | 15,094 | +0.19(+1.03%) |
Mar 23, 2011 | 18.82 | 18.82 | 18.46 | 18.46 | 987 | -0.64(-3.35%) |
Mar 22, 2011 | 18.69 | 19.10 | 18.47 | 19.10 | 2,241 | +0.40(+2.14%) |
Mar 21, 2011 | 19.10 | 19.15 | 18.60 | 18.70 | 1,199 | -0.80(-4.10%) |
Mar 18, 2011 | 18.60 | 19.50 | 18.00 | 19.50 | 1,746 | +0.74(+3.94%) |
Mar 17, 2011 | 18.50 | 19.55 | 18.50 | 18.76 | 161,230 | +0.76(+4.22%) |
Mar 16, 2011 | 17.75 | 20.95 | 17.25 | 18.00 | 1,071 | -0.50(-2.70%) |
Mar 15, 2011 | 16.87 | 21.00 | 16.87 | 18.50 | 1,856 | +0.45(+2.49%) |
Mar 14, 2011 | 18.05 | 19.30 | 18.05 | 18.05 | 448 | -0.95(-5.00%) |
Mar 11, 2011 | 20.10 | 20.95 | 18.00 | 19.00 | 618 | -1.95(-9.31%) |
Mar 10, 2011 | 19.55 | 21.00 | 19.55 | 20.95 | 608 | +0.35(+1.70%) |
Mar 09, 2011 | 20.60 | 21.35 | 20.52 | 20.60 | 731 | +0.25(+1.23%) |
Mar 08, 2011 | 20.35 | 21.00 | 20.35 | 20.35 | 1,057 | -0.02(-0.10%) |
Mar 07, 2011 | 20.55 | 21.00 | 20.35 | 20.37 | 1,947 | -0.08(-0.39%) |
Mar 04, 2011 | 21.00 | 21.14 | 20.45 | 20.45 | 1,854 | -0.45(-2.15%) |
Mar 03, 2011 | 20.67 | 21.25 | 20.50 | 20.90 | 425 | +0.65(+3.21%) |
Mar 02, 2011 | 19.75 | 21.00 | 19.50 | 20.25 | 800 | -0.40(-1.94%) |
Mar 01, 2011 | 20.30 | 21.00 | 20.20 | 20.65 | 591 | +0.33(+1.62%) |
Feb 28, 2011 | 20.05 | 21.25 | 20.05 | 20.32 | 4,528 | -0.10(-0.49%) |
Feb 25, 2011 | 19.30 | 20.75 | 19.30 | 20.42 | 10,549 | +1.12(+5.80%) |
Feb 24, 2011 | 19.52 | 20.45 | 19.30 | 19.30 | 1,466 | -1.15(-5.62%) |
Feb 23, 2011 | 19.40 | 20.45 | 19.30 | 20.45 | 2,544 | +0.45(+2.25%) |
Feb 22, 2011 | 19.25 | 20.45 | 19.25 | 20.00 | 3,028 | +0.00(+0.00%) |
Feb 18, 2011 | 20.00 | 20.00 | 19.00 | 20.00 | 3,055 | +0.67(+3.47%) |
Feb 17, 2011 | 19.00 | 19.50 | 18.93 | 19.33 | 1,481 | -0.11(-0.57%) |
Feb 16, 2011 | 19.55 | 19.55 | 19.44 | 19.44 | 809 | -0.06(-0.31%) |
Feb 15, 2011 | 365.00 | 19.50 | 18.45 | 19.50 | 114 | -350.50(-94.73%) |
Feb 14, 2011 | 355.00 | 370.43 | 355.00 | 370.00 | 97 | +0.00(+0.00%) |
Feb 11, 2011 | 370.55 | 370.55 | 351.55 | 370.00 | 51 | +5.00(+1.37%) |
Feb 10, 2011 | 356.00 | 365.00 | 355.99 | 365.00 | 25 | +9.00(+2.53%) |
Feb 09, 2011 | 365.77 | 370.85 | 356.00 | 356.00 | 24 | -3.17(-0.88%) |
Feb 08, 2011 | 353.15 | 361.00 | 350.00 | 359.17 | 79 | +4.17(+1.17%) |
Feb 07, 2011 | 355.00 | 368.00 | 350.00 | 355.00 | 42 | -10.52(-2.88%) |
Feb 04, 2011 | 360.00 | 368.00 | 358.20 | 365.52 | 58 | -9.48(-2.53%) |
Feb 03, 2011 | 354.00 | 375.00 | 345.00 | 375.00 | 2,556 | +25.00(+7.14%) |
Feb 02, 2011 | 353.00 | 360.00 | 350.00 | 350.00 | 797 | +0.42(+0.12%) |
Feb 01, 2011 | 341.25 | 352.10 | 341.25 | 349.58 | 56 | +0.58(+0.17%) |
Jan 31, 2011 | 340.50 | 349.00 | 340.50 | 349.00 | 28 | -2.79(-0.79%) |
Jan 28, 2011 | 342.00 | 351.79 | 340.00 | 351.79 | 19,741 | +2.79(+0.80%) |
Jan 27, 2011 | 340.00 | 350.50 | 340.00 | 349.00 | 35 | +13.00(+3.87%) |
Jan 26, 2011 | 336.00 | 345.00 | 335.88 | 336.00 | 65 | +1.00(+0.30%) |
Jan 25, 2011 | 335.00 | 344.53 | 333.00 | 335.00 | 35 | +4.50(+1.36%) |
Jan 24, 2011 | 328.00 | 339.50 | 328.00 | 330.50 | 2,497 | +10.50(+3.28%) |
Jan 21, 2011 | 335.00 | 335.00 | 320.00 | 320.00 | 23 | -18.00(-5.33%) |
Jan 20, 2011 | 339.50 | 340.00 | 329.11 | 338.00 | 229 | -7.05(-2.04%) |
Jan 19, 2011 | 340.00 | 345.05 | 337.00 | 345.05 | 32 | -3.95(-1.13%) |
Jan 18, 2011 | 337.00 | 349.00 | 336.00 | 349.00 | 22 | +10.50(+3.10%) |
Jan 14, 2011 | 347.00 | 349.00 | 336.00 | 338.50 | 488 | -8.00(-2.31%) |
Jan 13, 2011 | 337.50 | 350.00 | 337.50 | 346.50 | 26 | -3.00(-0.86%) |
Jan 12, 2011 | 349.50 | 349.50 | 349.00 | 349.50 | 19 | +9.50(+2.79%) |
Jan 11, 2011 | 349.00 | 349.00 | 340.00 | 340.00 | 32 | +5.00(+1.49%) |
Jan 10, 2011 | 345.00 | 353.50 | 335.00 | 335.00 | 10 | -15.00(-4.29%) |
Jan 07, 2011 | 350.00 | 356.00 | 340.00 | 350.00 | 344 | -4.70(-1.33%) |
Jan 06, 2011 | 358.00 | 358.00 | 347.58 | 354.70 | 203 | +4.16(+1.19%) |
Jan 05, 2011 | 356.00 | 356.00 | 350.54 | 350.54 | 6 | -5.96(-1.67%) |
Jan 04, 2011 | 350.00 | 359.00 | 348.00 | 356.50 | 30 | +13.00(+3.78%) |
Jan 03, 2011 | 340.50 | 350.50 | 340.50 | 343.50 | 10 | -5.94(-1.70%) |
Dec 31, 2010 | 340.00 | 350.00 | 340.00 | 349.44 | 28 | +9.44(+2.78%) |
Dec 30, 2010 | 340.00 | 340.00 | 340.00 | 340.00 | 20 | -1.50(-0.44%) |
Dec 29, 2010 | 340.50 | 341.50 | 340.50 | 341.50 | 14 | +0.50(+0.15%) |
Dec 28, 2010 | 341.00 | 345.00 | 341.00 | 341.00 | 8 | -2.00(-0.58%) |
Dec 27, 2010 | 338.00 | 347.50 | 336.00 | 343.00 | 42 | +4.50(+1.33%) |
Dec 23, 2010 | 337.00 | 338.50 | 337.00 | 338.50 | 4 | -6.50(-1.88%) |
Dec 22, 2010 | 336.00 | 345.00 | 335.00 | 345.00 | 23 | -7.00(-1.99%) |
Dec 21, 2010 | 342.00 | 352.00 | 341.50 | 352.00 | 34 | +10.38(+3.04%) |
Dec 20, 2010 | 345.00 | 345.00 | 334.80 | 341.62 | 17 | +0.62(+0.18%) |
Dec 17, 2010 | 341.00 | 341.00 | 330.00 | 341.00 | 17 | -5.60(-1.62%) |
Dec 16, 2010 | 338.00 | 349.00 | 339.72 | 346.60 | 24 | -1.77(-0.51%) |
Dec 15, 2010 | 343.50 | 348.37 | 341.46 | 348.37 | 9 | -5.63(-1.59%) |
Dec 14, 2010 | 345.00 | 355.00 | 343.00 | 354.00 | 31 | +3.00(+0.85%) |
Dec 13, 2010 | 346.00 | 357.50 | 346.00 | 351.00 | 20 | +3.00(+0.86%) |
Dec 10, 2010 | 348.50 | 348.50 | 348.00 | 348.00 | 17 | -4.50(-1.28%) |
Dec 09, 2010 | 364.00 | 364.00 | 352.50 | 352.50 | 44 | +2.50(+0.71%) |
Dec 08, 2010 | 352.50 | 362.50 | 350.00 | 350.00 | 20 | -10.50(-2.91%) |
Dec 07, 2010 | 362.50 | 370.00 | 356.00 | 360.50 | 40 | -8.00(-2.17%) |
Dec 06, 2010 | 360.00 | 368.50 | 356.00 | 368.50 | 17 | +1.00(+0.27%) |
Dec 03, 2010 | 358.50 | 370.00 | 356.00 | 367.50 | 17 | +8.00(+2.23%) |
Dec 02, 2010 | 357.00 | 369.00 | 357.00 | 359.50 | 48 | +0.50(+0.14%) |
Dec 01, 2010 | 351.00 | 359.00 | 345.00 | 359.00 | 53 | +8.50(+2.43%) |
Nov 30, 2010 | 352.00 | 354.00 | 342.00 | 350.50 | 37 | -4.00(-1.13%) |
Nov 29, 2010 | 355.00 | 355.00 | 344.50 | 354.50 | 7 | +8.00(+2.31%) |
Nov 26, 2010 | 346.50 | 356.50 | 346.50 | 346.50 | 10 | -4.00(-1.14%) |
Nov 24, 2010 | 351.23 | 350.50 | 350.50 | 350.50 | 18 | +2.50(+0.72%) |
Nov 23, 2010 | 338.50 | 352.50 | 337.00 | 348.00 | 13 | -1.50(-0.43%) |
Nov 22, 2010 | 342.50 | 354.00 | 342.50 | 349.50 | 10 | +28.16(+8.76%) |
Nov 04, 2010 | 321.34 | 321.34 | 321.34 | 321.34 | 0 | -9.16(-2.77%) |
Oct 25, 2010 | 330.50 | 330.50 | 330.50 | 0 | +10.50(+3.28%) | |
Oct 19, 2010 | 320.00 | 320.00 | 320.00 | 0 | -17.69(-5.24%) | |
Oct 18, 2010 | 337.69 | 337.69 | 337.69 | 337.69 | 13,467 | +41.92(+14.17%) |