Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.49 | 31.74 | 30.78 | 31.39 | 50,451 | +0.06(+0.21%) |
Apr 28, 2011 | 30.93 | 33.47 | 30.63 | 31.33 | 283,044 | +0.45(+1.46%) |
Apr 27, 2011 | 31.41 | 31.41 | 30.17 | 30.88 | 64,872 | -0.53(-1.70%) |
Apr 26, 2011 | 31.15 | 31.64 | 30.78 | 31.41 | 124,825 | +0.40(+1.28%) |
Apr 25, 2011 | 31.45 | 31.76 | 30.81 | 31.02 | 105,860 | -0.67(-2.12%) |
Apr 21, 2011 | 30.87 | 31.83 | 30.06 | 31.69 | 118,621 | +0.79(+2.56%) |
Apr 20, 2011 | 30.83 | 31.27 | 30.38 | 30.90 | 226,243 | +0.03(+0.09%) |
Apr 19, 2011 | 29.90 | 31.03 | 28.16 | 30.87 | 316,854 | +1.58(+5.41%) |
Apr 18, 2011 | 28.76 | 29.39 | 27.92 | 29.28 | 88,355 | +0.06(+0.19%) |
Apr 15, 2011 | 27.80 | 29.46 | 27.80 | 29.23 | 85,139 | +1.36(+4.89%) |
Apr 14, 2011 | 27.19 | 28.27 | 27.10 | 27.86 | 64,596 | +0.41(+1.48%) |
Apr 13, 2011 | 27.71 | 27.90 | 27.22 | 27.46 | 55,051 | +0.13(+0.47%) |
Apr 12, 2011 | 27.45 | 27.69 | 26.93 | 27.33 | 74,597 | -0.46(-1.66%) |
Apr 11, 2011 | 28.33 | 28.53 | 27.42 | 27.79 | 72,942 | -0.60(-2.11%) |
Apr 08, 2011 | 29.43 | 29.43 | 27.61 | 28.39 | 63,870 | -0.76(-2.62%) |
Apr 07, 2011 | 29.28 | 29.62 | 29.03 | 29.16 | 28,230 | -0.15(-0.50%) |
Apr 06, 2011 | 29.86 | 29.95 | 29.16 | 29.30 | 31,888 | -0.41(-1.36%) |
Apr 05, 2011 | 28.96 | 29.86 | 28.96 | 29.71 | 23,115 | +0.61(+2.09%) |
Apr 04, 2011 | 29.37 | 29.76 | 28.66 | 29.10 | 81,240 | -0.13(-0.44%) |
Apr 01, 2011 | 29.86 | 29.95 | 29.14 | 29.23 | 34,605 | -0.46(-1.55%) |
Mar 31, 2011 | 29.73 | 30.04 | 29.66 | 29.69 | 36,658 | -0.14(-0.46%) |
Mar 30, 2011 | 29.40 | 30.27 | 28.98 | 29.83 | 85,633 | +0.44(+1.51%) |
Mar 29, 2011 | 27.63 | 29.44 | 27.14 | 29.39 | 81,598 | +1.69(+6.09%) |
Mar 28, 2011 | 28.16 | 28.74 | 27.65 | 27.70 | 61,295 | -0.66(-2.34%) |
Mar 25, 2011 | 28.78 | 29.75 | 28.28 | 28.36 | 135,822 | -0.29(-1.00%) |
Mar 24, 2011 | 28.96 | 29.01 | 28.28 | 28.65 | 157,791 | -0.12(-0.42%) |
Mar 23, 2011 | 28.83 | 29.03 | 27.90 | 28.77 | 68,812 | -0.28(-0.95%) |
Mar 22, 2011 | 28.10 | 29.27 | 28.10 | 29.04 | 62,967 | +0.94(+3.34%) |
Mar 21, 2011 | 28.08 | 28.29 | 27.16 | 28.10 | 91,656 | +0.97(+3.57%) |
Mar 18, 2011 | 26.81 | 27.16 | 26.72 | 27.14 | 85,620 | +0.65(+2.47%) |
Mar 17, 2011 | 26.40 | 26.59 | 25.99 | 26.48 | 68,168 | +0.53(+2.06%) |
Mar 16, 2011 | 26.36 | 26.89 | 25.60 | 25.95 | 189,602 | -0.61(-2.29%) |
Mar 15, 2011 | 26.20 | 26.95 | 24.88 | 26.56 | 118,237 | -0.46(-1.71%) |
Mar 14, 2011 | 27.51 | 27.51 | 26.90 | 27.02 | 51,304 | -0.57(-2.07%) |
Mar 11, 2011 | 27.34 | 27.71 | 27.20 | 27.59 | 73,372 | +0.05(+0.17%) |
Mar 10, 2011 | 29.21 | 29.49 | 26.72 | 27.54 | 166,711 | -2.18(-7.35%) |
Mar 09, 2011 | 29.42 | 30.09 | 29.17 | 29.73 | 58,942 | +0.30(+1.03%) |
Mar 08, 2011 | 28.40 | 30.39 | 28.40 | 29.42 | 90,555 | +1.01(+3.57%) |
Mar 07, 2011 | 29.89 | 29.94 | 27.88 | 28.41 | 46,063 | -1.27(-4.28%) |
Mar 04, 2011 | 30.44 | 30.52 | 29.18 | 29.68 | 59,046 | -0.53(-1.77%) |
Mar 03, 2011 | 29.03 | 30.51 | 27.64 | 30.21 | 119,628 | +1.65(+5.77%) |
Mar 02, 2011 | 28.55 | 28.74 | 27.77 | 28.57 | 44,004 | -0.13(-0.45%) |
Mar 01, 2011 | 30.08 | 30.23 | 28.10 | 28.69 | 167,516 | -1.12(-3.77%) |
Feb 28, 2011 | 30.45 | 30.62 | 29.55 | 29.82 | 113,667 | -0.65(-2.15%) |
Feb 25, 2011 | 29.44 | 30.76 | 29.21 | 30.47 | 52,627 | +1.16(+3.96%) |
Feb 24, 2011 | 28.98 | 30.20 | 28.57 | 29.31 | 104,183 | +0.26(+0.89%) |
Feb 23, 2011 | 30.75 | 30.84 | 28.93 | 29.05 | 86,086 | -1.70(-5.51%) |
Feb 22, 2011 | 31.65 | 31.65 | 30.09 | 30.75 | 165,868 | -1.20(-3.75%) |
Feb 18, 2011 | 31.94 | 32.34 | 31.61 | 31.95 | 107,165 | +0.17(+0.52%) |
Feb 17, 2011 | 30.77 | 31.79 | 30.37 | 31.78 | 71,401 | +1.07(+3.48%) |
Feb 16, 2011 | 30.09 | 31.28 | 30.09 | 30.71 | 90,933 | +0.59(+1.96%) |
Feb 15, 2011 | 29.97 | 30.14 | 29.27 | 30.12 | 74,177 | +0.06(+0.21%) |
Feb 14, 2011 | 29.62 | 30.62 | 29.27 | 30.06 | 56,134 | +0.51(+1.71%) |
Feb 11, 2011 | 28.98 | 29.88 | 28.86 | 29.55 | 74,949 | +0.37(+1.26%) |
Feb 10, 2011 | 28.57 | 30.02 | 27.84 | 29.18 | 132,706 | +0.42(+1.47%) |
Feb 09, 2011 | 30.47 | 30.47 | 27.96 | 28.76 | 144,918 | -1.92(-6.25%) |
Feb 08, 2011 | 30.41 | 31.00 | 30.11 | 30.68 | 61,385 | -0.08(-0.27%) |
Feb 07, 2011 | 31.25 | 31.93 | 30.48 | 30.76 | 88,247 | -0.40(-1.30%) |
Feb 04, 2011 | 31.33 | 31.41 | 30.78 | 31.16 | 40,178 | -0.17(-0.53%) |
Feb 03, 2011 | 31.52 | 31.63 | 30.67 | 31.33 | 34,120 | -0.14(-0.44%) |
Feb 02, 2011 | 31.10 | 31.49 | 30.75 | 31.47 | 58,644 | +0.38(+1.21%) |