Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 29.56 | 29.68 | 29.53 | 29.63 | 18,831 | +0.22(+0.75%) |
Apr 28, 2011 | 29.30 | 29.46 | 29.21 | 29.41 | 39,535 | -0.14(-0.47%) |
Apr 27, 2011 | 28.94 | 29.56 | 28.92 | 29.55 | 100,019 | +0.60(+2.07%) |
Apr 26, 2011 | 28.63 | 28.95 | 28.63 | 28.95 | 21,680 | +0.48(+1.69%) |
Apr 25, 2011 | 28.70 | 28.70 | 28.47 | 28.47 | 16,404 | -0.01(-0.04%) |
Apr 21, 2011 | 28.57 | 28.60 | 28.40 | 28.48 | 30,569 | +0.35(+1.24%) |
Apr 20, 2011 | 27.85 | 28.13 | 27.85 | 28.13 | 15,736 | +1.27(+4.73%) |
Apr 19, 2011 | 26.84 | 26.95 | 26.80 | 26.86 | 14,598 | +0.21(+0.79%) |
Apr 18, 2011 | 26.72 | 26.79 | 26.30 | 26.65 | 21,182 | -0.80(-2.91%) |
Apr 15, 2011 | 27.22 | 27.53 | 27.22 | 27.45 | 19,187 | -0.10(-0.36%) |
Apr 14, 2011 | 27.15 | 27.56 | 27.15 | 27.55 | 33,964 | +0.14(+0.51%) |
Apr 13, 2011 | 27.55 | 27.58 | 27.28 | 27.41 | 22,149 | +0.14(+0.51%) |
Apr 12, 2011 | 27.28 | 27.35 | 27.18 | 27.27 | 20,472 | -0.27(-0.98%) |
Apr 11, 2011 | 27.63 | 27.67 | 27.44 | 27.54 | 9,199 | -0.16(-0.58%) |
Apr 08, 2011 | 27.68 | 27.76 | 27.61 | 27.70 | 29,086 | +0.37(+1.35%) |
Apr 07, 2011 | 27.33 | 27.33 | 27.11 | 27.33 | 22,807 | -0.12(-0.44%) |
Apr 06, 2011 | 27.55 | 27.56 | 27.40 | 27.45 | 15,078 | +0.32(+1.18%) |
Apr 05, 2011 | 26.92 | 27.35 | 26.92 | 27.13 | 12,057 | -0.09(-0.33%) |
Apr 04, 2011 | 27.19 | 27.29 | 27.09 | 27.22 | 52,285 | +0.24(+0.89%) |
Apr 01, 2011 | 26.65 | 27.03 | 26.65 | 26.98 | 12,521 | +0.40(+1.50%) |
Mar 31, 2011 | 26.63 | 26.80 | 26.55 | 26.58 | 19,805 | -0.05(-0.19%) |
Mar 30, 2011 | 26.63 | 26.63 | 26.63 | 26.63 | 14,384 | +0.21(+0.79%) |
Mar 29, 2011 | 26.22 | 26.42 | 26.00 | 26.42 | 50,210 | +0.42(+1.62%) |
Mar 28, 2011 | 26.22 | 26.22 | 25.95 | 26.00 | 40,024 | -0.03(-0.12%) |
Mar 25, 2011 | 26.15 | 26.26 | 25.94 | 26.03 | 26,548 | -0.40(-1.51%) |
Mar 24, 2011 | 26.11 | 26.44 | 26.11 | 26.43 | 37,714 | +0.53(+2.05%) |
Mar 23, 2011 | 25.61 | 25.99 | 25.56 | 25.90 | 18,548 | +0.09(+0.35%) |
Mar 22, 2011 | 26.05 | 26.07 | 25.73 | 25.81 | 20,058 | -0.12(-0.46%) |
Mar 21, 2011 | 25.75 | 25.98 | 25.75 | 25.93 | 28,282 | +0.66(+2.61%) |
Mar 18, 2011 | 25.53 | 25.53 | 25.16 | 25.27 | 36,493 | +0.54(+2.18%) |
Mar 17, 2011 | 24.39 | 24.81 | 24.33 | 24.73 | 397,096 | +1.07(+4.52%) |
Mar 16, 2011 | 24.21 | 24.30 | 23.41 | 23.66 | 32,737 | -0.81(-3.31%) |
Mar 15, 2011 | 23.95 | 24.53 | 23.95 | 24.47 | 18,189 | -0.87(-3.43%) |
Mar 14, 2011 | 25.24 | 25.39 | 25.21 | 25.34 | 13,167 | -0.25(-0.98%) |
Mar 11, 2011 | 25.45 | 25.60 | 25.33 | 25.59 | 31,431 | -0.01(-0.04%) |
Mar 10, 2011 | 25.72 | 25.79 | 25.51 | 25.60 | 33,611 | -0.62(-2.36%) |
Mar 09, 2011 | 26.23 | 26.31 | 26.12 | 26.22 | 24,053 | +0.19(+0.73%) |
Mar 08, 2011 | 25.73 | 26.16 | 25.73 | 26.03 | 19,697 | +0.06(+0.23%) |
Mar 07, 2011 | 26.42 | 26.42 | 25.82 | 25.97 | 34,497 | -0.26(-0.99%) |
Mar 04, 2011 | 26.46 | 26.52 | 26.07 | 26.23 | 18,015 | -0.13(-0.49%) |
Mar 03, 2011 | 26.22 | 26.40 | 26.07 | 26.36 | 28,740 | +0.69(+2.69%) |
Mar 02, 2011 | 25.64 | 25.84 | 25.64 | 25.67 | 50,135 | +0.19(+0.75%) |
Mar 01, 2011 | 26.14 | 26.14 | 25.48 | 25.48 | 21,473 | -0.38(-1.47%) |
Feb 28, 2011 | 25.95 | 26.05 | 25.75 | 25.86 | 103,377 | +0.37(+1.45%) |
Feb 25, 2011 | 25.41 | 25.58 | 25.40 | 25.49 | 12,988 | +0.13(+0.51%) |
Feb 24, 2011 | 25.37 | 25.54 | 25.18 | 25.36 | 23,188 | +0.39(+1.56%) |
Feb 23, 2011 | 25.13 | 25.29 | 24.89 | 24.97 | 46,773 | -0.27(-1.07%) |
Feb 22, 2011 | 25.30 | 25.59 | 25.15 | 25.24 | 18,550 | -0.76(-2.92%) |
Feb 18, 2011 | 25.79 | 26.14 | 25.79 | 26.00 | 35,896 | +0.30(+1.17%) |
Feb 17, 2011 | 25.35 | 25.72 | 25.35 | 25.70 | 12,078 | +0.21(+0.82%) |
Feb 16, 2011 | 25.45 | 25.64 | 25.30 | 25.49 | 14,287 | -0.26(-1.01%) |
Feb 15, 2011 | 25.81 | 25.95 | 25.75 | 25.75 | 15,947 | -0.25(-0.96%) |
Feb 14, 2011 | 25.57 | 26.10 | 25.57 | 26.00 | 16,153 | +0.55(+2.16%) |
Feb 11, 2011 | 25.44 | 25.55 | 25.35 | 25.45 | 25,585 | -0.13(-0.51%) |
Feb 10, 2011 | 25.36 | 25.64 | 25.33 | 25.58 | 35,845 | -0.27(-1.04%) |
Feb 09, 2011 | 25.90 | 25.90 | 25.65 | 25.85 | 27,377 | +0.49(+1.93%) |
Feb 08, 2011 | 25.30 | 25.50 | 25.30 | 25.36 | 20,434 | -0.04(-0.16%) |
Feb 07, 2011 | 25.24 | 25.47 | 25.24 | 25.40 | 34,853 | -0.10(-0.39%) |
Feb 04, 2011 | 25.45 | 25.50 | 25.19 | 25.50 | 17,616 | -0.02(-0.08%) |
Feb 03, 2011 | 25.55 | 25.55 | 25.23 | 25.52 | 41,001 | -0.26(-1.01%) |
Feb 02, 2011 | 25.75 | 25.96 | 25.73 | 25.78 | 99,245 | -0.13(-0.50%) |