Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.80 | 30.80 | 29.75 | 30.15 | 325,522 | -0.57(-1.86%) |
Apr 28, 2011 | 30.34 | 31.38 | 29.99 | 30.72 | 336,863 | +0.91(+3.05%) |
Apr 27, 2011 | 29.17 | 30.05 | 28.53 | 29.81 | 182,181 | +0.87(+3.01%) |
Apr 26, 2011 | 28.75 | 29.36 | 28.25 | 28.94 | 212,934 | -0.02(-0.07%) |
Apr 25, 2011 | 29.96 | 29.96 | 28.79 | 28.96 | 229,065 | -0.72(-2.43%) |
Apr 21, 2011 | 30.16 | 30.50 | 29.60 | 29.68 | 204,467 | -0.47(-1.56%) |
Apr 20, 2011 | 29.50 | 30.75 | 29.37 | 30.15 | 626,044 | +1.23(+4.25%) |
Apr 19, 2011 | 28.91 | 29.30 | 28.44 | 28.92 | 189,666 | +0.02(+0.07%) |
Apr 18, 2011 | 29.08 | 29.40 | 28.15 | 28.90 | 254,096 | +0.05(+0.17%) |
Apr 15, 2011 | 28.13 | 29.30 | 27.84 | 28.85 | 569,716 | +1.30(+4.72%) |
Apr 14, 2011 | 26.97 | 27.83 | 26.25 | 27.55 | 348,226 | +1.05(+3.96%) |
Apr 13, 2011 | 26.56 | 27.45 | 26.30 | 26.50 | 215,448 | -0.18(-0.67%) |
Apr 12, 2011 | 27.82 | 27.88 | 25.58 | 26.68 | 470,626 | -1.75(-6.16%) |
Apr 11, 2011 | 29.32 | 29.41 | 28.05 | 28.43 | 203,940 | -0.57(-1.97%) |
Apr 08, 2011 | 28.48 | 29.26 | 28.31 | 29.00 | 370,183 | +1.08(+3.87%) |
Apr 07, 2011 | 27.90 | 28.57 | 27.88 | 27.92 | 137,684 | -0.05(-0.18%) |
Apr 06, 2011 | 28.12 | 28.65 | 27.66 | 27.97 | 246,331 | -0.03(-0.11%) |
Apr 05, 2011 | 26.68 | 28.30 | 26.60 | 28.00 | 424,064 | +1.09(+4.05%) |
Apr 04, 2011 | 26.95 | 26.96 | 26.53 | 26.91 | 117,582 | +0.29(+1.09%) |
Apr 01, 2011 | 26.37 | 26.88 | 26.25 | 26.62 | 118,840 | +0.00(+0.00%) |
Mar 31, 2011 | 26.70 | 27.00 | 26.00 | 26.62 | 145,056 | +0.07(+0.26%) |
Mar 30, 2011 | 26.03 | 26.73 | 26.03 | 26.55 | 211,896 | +0.72(+2.79%) |
Mar 29, 2011 | 25.46 | 26.27 | 25.21 | 25.83 | 103,880 | +0.03(+0.12%) |
Mar 28, 2011 | 25.54 | 26.00 | 25.00 | 25.80 | 190,735 | -0.20(-0.77%) |
Mar 25, 2011 | 25.60 | 26.50 | 25.60 | 26.00 | 121,860 | +0.41(+1.60%) |
Mar 24, 2011 | 26.00 | 26.38 | 25.56 | 25.59 | 264,843 | -0.01(-0.04%) |
Mar 23, 2011 | 25.40 | 25.99 | 25.01 | 25.60 | 214,715 | +0.28(+1.11%) |
Mar 22, 2011 | 25.47 | 25.99 | 24.85 | 25.32 | 126,581 | -0.47(-1.82%) |
Mar 21, 2011 | 25.94 | 26.01 | 25.58 | 25.79 | 191,022 | -0.16(-0.62%) |
Mar 18, 2011 | 25.00 | 25.95 | 24.65 | 25.95 | 265,394 | +1.55(+6.35%) |
Mar 17, 2011 | 24.50 | 24.94 | 24.00 | 24.40 | 171,701 | -0.25(-1.01%) |
Mar 16, 2011 | 23.97 | 25.50 | 23.56 | 24.65 | 367,529 | +0.31(+1.27%) |
Mar 15, 2011 | 24.10 | 24.80 | 23.92 | 24.34 | 440,827 | -0.61(-2.44%) |
Mar 14, 2011 | 25.25 | 25.76 | 24.06 | 24.95 | 202,508 | -0.35(-1.38%) |
Mar 11, 2011 | 24.67 | 25.58 | 24.55 | 25.30 | 271,666 | +0.22(+0.88%) |
Mar 10, 2011 | 27.09 | 27.09 | 25.00 | 25.08 | 360,971 | -2.19(-8.03%) |
Mar 09, 2011 | 27.60 | 27.79 | 26.60 | 27.27 | 203,272 | -0.33(-1.20%) |
Mar 08, 2011 | 28.10 | 28.14 | 26.61 | 27.60 | 139,021 | -0.57(-2.02%) |
Mar 07, 2011 | 28.39 | 29.39 | 27.37 | 28.17 | 249,510 | -0.43(-1.50%) |
Mar 04, 2011 | 27.95 | 29.25 | 27.95 | 28.60 | 130,376 | +0.10(+0.35%) |
Mar 03, 2011 | 28.59 | 29.00 | 27.20 | 28.50 | 195,554 | -0.22(-0.77%) |
Mar 02, 2011 | 29.22 | 29.56 | 28.41 | 28.72 | 209,216 | +0.38(+1.34%) |
Mar 01, 2011 | 27.51 | 28.60 | 27.51 | 28.34 | 212,193 | +0.84(+3.05%) |
Feb 28, 2011 | 25.56 | 27.50 | 25.56 | 27.50 | 343,938 | +1.88(+7.34%) |
Feb 25, 2011 | 25.99 | 26.00 | 24.97 | 25.62 | 269,296 | -0.27(-1.04%) |
Feb 24, 2011 | 26.46 | 26.78 | 25.71 | 25.89 | 284,293 | -0.11(-0.42%) |
Feb 23, 2011 | 26.20 | 26.50 | 25.55 | 26.00 | 204,255 | +0.00(+0.00%) |
Feb 22, 2011 | 25.76 | 26.93 | 25.50 | 26.00 | 503,910 | +1.37(+5.56%) |
Feb 18, 2011 | 24.78 | 25.00 | 24.63 | 24.63 | 162,624 | +0.03(+0.12%) |
Feb 17, 2011 | 24.80 | 24.85 | 24.59 | 24.60 | 164,707 | -0.10(-0.40%) |
Feb 16, 2011 | 24.60 | 24.74 | 24.40 | 24.70 | 164,967 | +0.21(+0.86%) |
Feb 15, 2011 | 24.64 | 25.00 | 24.41 | 24.49 | 201,318 | +0.08(+0.33%) |
Feb 14, 2011 | 24.70 | 24.95 | 24.41 | 24.41 | 70,348 | -0.43(-1.73%) |
Feb 11, 2011 | 24.51 | 24.99 | 24.41 | 24.84 | 80,220 | +0.19(+0.77%) |
Feb 10, 2011 | 24.50 | 24.87 | 23.90 | 24.65 | 121,847 | -0.35(-1.40%) |
Feb 09, 2011 | 25.33 | 25.64 | 24.93 | 25.00 | 98,593 | -0.18(-0.71%) |
Feb 08, 2011 | 25.81 | 26.05 | 25.00 | 25.18 | 390,969 | +0.03(+0.12%) |
Feb 07, 2011 | 25.20 | 25.30 | 24.25 | 25.15 | 137,433 | +0.20(+0.80%) |
Feb 04, 2011 | 25.91 | 25.91 | 24.55 | 24.95 | 185,927 | -0.60(-2.35%) |
Feb 03, 2011 | 23.43 | 25.95 | 23.31 | 25.55 | 485,314 | +2.25(+9.66%) |
Feb 02, 2011 | 23.65 | 23.75 | 23.10 | 23.30 | 100,188 | -0.25(-1.06%) |