Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 29.38 | 29.39 | 28.63 | 29.08 | 173,083 | -0.28(-0.95%) |
Apr 28, 2011 | 29.31 | 29.36 | 29.13 | 29.36 | 73,662 | -0.04(-0.13%) |
Apr 27, 2011 | 29.62 | 29.70 | 28.64 | 29.40 | 176,850 | -0.12(-0.41%) |
Apr 26, 2011 | 28.76 | 30.03 | 28.63 | 29.52 | 273,498 | +0.74(+2.58%) |
Apr 25, 2011 | 28.75 | 28.84 | 28.65 | 28.78 | 147,752 | +0.06(+0.19%) |
Apr 21, 2011 | 28.24 | 28.72 | 28.18 | 28.72 | 442,112 | +0.51(+1.81%) |
Apr 20, 2011 | 27.96 | 28.27 | 27.66 | 28.21 | 328,826 | +0.40(+1.43%) |
Apr 19, 2011 | 27.69 | 27.91 | 27.68 | 27.81 | 103,459 | +0.16(+0.57%) |
Apr 18, 2011 | 27.64 | 27.88 | 27.22 | 27.65 | 49,264 | -0.18(-0.63%) |
Apr 15, 2011 | 27.87 | 27.87 | 27.58 | 27.83 | 150,024 | +0.03(+0.10%) |
Apr 14, 2011 | 27.52 | 27.83 | 27.37 | 27.80 | 155,209 | +0.27(+0.98%) |
Apr 13, 2011 | 27.65 | 27.83 | 27.45 | 27.53 | 61,893 | -0.11(-0.40%) |
Apr 12, 2011 | 27.60 | 27.79 | 27.26 | 27.64 | 64,300 | -0.09(-0.33%) |
Apr 11, 2011 | 28.47 | 28.47 | 27.29 | 27.74 | 211,285 | +0.62(+2.29%) |
Apr 08, 2011 | 27.90 | 28.09 | 27.01 | 27.12 | 125,282 | -0.62(-2.24%) |
Apr 07, 2011 | 27.77 | 27.82 | 27.56 | 27.74 | 57,852 | +0.03(+0.10%) |
Apr 06, 2011 | 27.67 | 27.98 | 27.49 | 27.71 | 92,347 | +0.04(+0.13%) |
Apr 05, 2011 | 27.89 | 28.05 | 27.38 | 27.67 | 209,964 | -0.32(-1.13%) |
Apr 04, 2011 | 28.66 | 28.70 | 27.54 | 27.99 | 298,482 | -0.51(-1.79%) |
Apr 01, 2011 | 28.67 | 28.69 | 28.15 | 28.50 | 146,560 | -0.18(-0.61%) |
Mar 31, 2011 | 28.22 | 28.76 | 28.22 | 28.67 | 102,514 | +0.35(+1.24%) |
Mar 30, 2011 | 27.91 | 28.50 | 27.70 | 28.32 | 160,530 | +0.40(+1.43%) |
Mar 29, 2011 | 28.08 | 28.17 | 27.79 | 27.92 | 76,136 | -0.25(-0.89%) |
Mar 28, 2011 | 27.89 | 28.28 | 27.73 | 28.17 | 171,005 | +0.27(+0.96%) |
Mar 25, 2011 | 27.66 | 28.68 | 27.57 | 27.90 | 218,816 | +0.33(+1.19%) |
Mar 24, 2011 | 27.84 | 27.99 | 27.43 | 27.57 | 119,021 | -0.16(-0.59%) |
Mar 23, 2011 | 27.47 | 27.84 | 27.47 | 27.74 | 30,469 | +0.12(+0.44%) |
Mar 22, 2011 | 28.29 | 28.29 | 27.47 | 27.62 | 123,033 | -0.76(-2.68%) |
Mar 21, 2011 | 27.94 | 28.47 | 27.88 | 28.38 | 90,120 | +0.23(+0.82%) |
Mar 18, 2011 | 27.83 | 28.14 | 27.74 | 28.14 | 225,457 | +0.34(+1.23%) |
Mar 17, 2011 | 27.34 | 27.83 | 27.27 | 27.80 | 166,351 | +0.57(+2.08%) |
Mar 16, 2011 | 26.91 | 27.31 | 26.29 | 27.24 | 454,412 | +0.27(+1.00%) |
Mar 15, 2011 | 26.03 | 27.13 | 26.00 | 26.97 | 300,394 | +0.83(+3.16%) |
Mar 14, 2011 | 25.96 | 26.24 | 25.88 | 26.14 | 128,371 | -0.09(-0.35%) |
Mar 11, 2011 | 25.99 | 26.37 | 25.75 | 26.23 | 154,265 | -0.20(-0.77%) |
Mar 10, 2011 | 26.59 | 26.67 | 26.12 | 26.44 | 144,543 | -0.37(-1.38%) |
Mar 09, 2011 | 26.56 | 26.93 | 26.20 | 26.81 | 159,210 | +0.15(+0.56%) |
Mar 08, 2011 | 25.97 | 26.78 | 25.91 | 26.66 | 283,687 | +0.69(+2.64%) |
Mar 07, 2011 | 26.83 | 26.83 | 25.94 | 25.97 | 198,039 | -0.74(-2.78%) |
Mar 04, 2011 | 26.99 | 27.11 | 26.62 | 26.72 | 128,704 | -0.26(-0.96%) |
Mar 03, 2011 | 26.51 | 26.99 | 26.51 | 26.98 | 109,417 | +0.32(+1.18%) |
Mar 02, 2011 | 26.90 | 26.98 | 26.44 | 26.66 | 191,395 | -0.30(-1.10%) |
Mar 01, 2011 | 27.27 | 27.33 | 26.86 | 26.96 | 143,381 | -0.18(-0.65%) |
Feb 28, 2011 | 27.22 | 27.72 | 27.09 | 27.13 | 197,066 | -0.05(-0.17%) |
Feb 25, 2011 | 27.01 | 27.72 | 27.01 | 27.18 | 107,290 | +0.19(+0.69%) |
Feb 24, 2011 | 26.98 | 27.29 | 26.92 | 26.99 | 110,280 | +0.04(+0.14%) |
Feb 23, 2011 | 26.90 | 27.46 | 26.90 | 26.96 | 170,852 | -0.14(-0.51%) |
Feb 22, 2011 | 27.37 | 27.56 | 26.90 | 27.10 | 157,598 | -0.51(-1.85%) |
Feb 18, 2011 | 26.92 | 27.61 | 26.90 | 27.61 | 63,702 | +0.69(+2.55%) |
Feb 17, 2011 | 27.04 | 27.21 | 26.88 | 26.92 | 53,548 | -0.11(-0.41%) |
Feb 16, 2011 | 26.93 | 27.03 | 26.72 | 27.03 | 81,708 | +0.09(+0.34%) |
Feb 15, 2011 | 26.72 | 27.04 | 26.72 | 26.94 | 64,398 | +0.19(+0.73%) |
Feb 14, 2011 | 26.90 | 26.99 | 26.59 | 26.74 | 81,716 | -0.28(-1.03%) |
Feb 11, 2011 | 27.09 | 27.25 | 26.75 | 27.02 | 98,691 | -0.11(-0.41%) |
Feb 10, 2011 | 27.14 | 27.29 | 26.51 | 27.13 | 212,770 | -0.19(-0.71%) |
Feb 09, 2011 | 27.48 | 27.60 | 27.27 | 27.33 | 38,584 | -0.35(-1.27%) |
Feb 08, 2011 | 27.52 | 27.73 | 27.09 | 27.68 | 115,604 | +0.32(+1.15%) |
Feb 07, 2011 | 27.59 | 27.59 | 27.32 | 27.37 | 159,834 | +0.28(+1.03%) |
Feb 04, 2011 | 26.80 | 27.11 | 26.53 | 27.09 | 157,778 | +0.28(+1.04%) |
Feb 03, 2011 | 26.99 | 27.18 | 26.79 | 26.81 | 182,769 | -0.20(-0.76%) |
Feb 02, 2011 | 27.02 | 27.36 | 26.95 | 27.01 | 108,301 | -0.15(-0.55%) |