Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 33.00 | 34.53 | 32.95 | 34.01 | 520,411 | +1.09(+3.31%) |
Apr 28, 2011 | 33.21 | 33.59 | 32.45 | 32.92 | 452,622 | -0.45(-1.35%) |
Apr 27, 2011 | 33.98 | 33.98 | 32.04 | 33.37 | 778,861 | -0.37(-1.10%) |
Apr 26, 2011 | 35.00 | 35.00 | 33.44 | 33.74 | 977,102 | -1.02(-2.93%) |
Apr 25, 2011 | 33.85 | 34.93 | 32.71 | 34.76 | 1,000,410 | +2.12(+6.50%) |
Apr 21, 2011 | 33.54 | 33.55 | 32.10 | 32.64 | 575,074 | -0.53(-1.60%) |
Apr 20, 2011 | 32.07 | 33.34 | 32.07 | 33.17 | 937,364 | +1.52(+4.80%) |
Apr 19, 2011 | 31.62 | 31.98 | 30.56 | 31.65 | 767,257 | -0.24(-0.75%) |
Apr 18, 2011 | 32.73 | 32.73 | 31.42 | 31.89 | 706,046 | -1.43(-4.29%) |
Apr 15, 2011 | 32.56 | 33.89 | 32.12 | 33.32 | 781,507 | +0.66(+2.02%) |
Apr 14, 2011 | 32.93 | 32.99 | 32.11 | 32.66 | 682,559 | -0.52(-1.57%) |
Apr 13, 2011 | 31.93 | 33.31 | 31.81 | 33.18 | 681,960 | +1.63(+5.17%) |
Apr 12, 2011 | 32.48 | 32.48 | 30.70 | 31.55 | 1,393,523 | -1.48(-4.48%) |
Apr 11, 2011 | 34.48 | 34.48 | 32.64 | 33.03 | 964,578 | -1.60(-4.62%) |
Apr 08, 2011 | 35.30 | 36.27 | 34.20 | 34.63 | 638,959 | -0.33(-0.94%) |
Apr 07, 2011 | 34.52 | 35.22 | 33.76 | 34.96 | 837,589 | +0.17(+0.49%) |
Apr 06, 2011 | 36.65 | 36.87 | 34.49 | 34.79 | 879,059 | -1.50(-4.13%) |
Apr 05, 2011 | 34.75 | 36.67 | 34.75 | 36.29 | 880,025 | +1.37(+3.92%) |
Apr 04, 2011 | 38.09 | 38.09 | 34.58 | 34.92 | 2,080,435 | -2.12(-5.72%) |
Apr 01, 2011 | 36.66 | 37.38 | 36.21 | 37.04 | 972,797 | +0.91(+2.52%) |
Mar 31, 2011 | 35.63 | 36.38 | 35.40 | 36.13 | 979,807 | +0.72(+2.03%) |
Mar 30, 2011 | 34.87 | 35.79 | 34.67 | 35.41 | 922,463 | +1.05(+3.06%) |
Mar 29, 2011 | 34.10 | 35.05 | 33.25 | 34.36 | 742,593 | +0.17(+0.50%) |
Mar 28, 2011 | 33.64 | 35.20 | 33.50 | 34.19 | 1,264,252 | +0.91(+2.73%) |
Mar 25, 2011 | 32.28 | 33.37 | 32.08 | 33.28 | 5,551,662 | +0.70(+2.15%) |
Mar 24, 2011 | 32.00 | 32.88 | 32.00 | 32.58 | 822,935 | +0.73(+2.29%) |
Mar 23, 2011 | 31.93 | 32.00 | 30.43 | 31.85 | 1,044,382 | -0.35(-1.09%) |
Mar 22, 2011 | 33.79 | 34.26 | 31.75 | 32.20 | 1,454,397 | -1.21(-3.62%) |
Mar 21, 2011 | 33.30 | 33.86 | 31.20 | 33.41 | 1,549,321 | +2.05(+6.54%) |
Mar 18, 2011 | 31.87 | 32.13 | 31.10 | 31.36 | 2,180,829 | +0.06(+0.19%) |
Mar 17, 2011 | 31.59 | 32.47 | 30.86 | 31.30 | 746,699 | +0.67(+2.19%) |
Mar 16, 2011 | 29.88 | 32.02 | 29.81 | 30.63 | 1,544,863 | +0.89(+2.99%) |
Mar 15, 2011 | 27.94 | 30.00 | 27.56 | 29.74 | 1,175,677 | +0.90(+3.12%) |
Mar 14, 2011 | 26.34 | 30.20 | 26.30 | 28.84 | 2,544,542 | +3.47(+13.68%) |
Mar 11, 2011 | 23.85 | 25.49 | 23.58 | 25.37 | 400,755 | +0.68(+2.75%) |
Mar 10, 2011 | 26.00 | 26.00 | 23.66 | 24.69 | 987,557 | -1.82(-6.87%) |
Mar 09, 2011 | 27.18 | 27.91 | 26.46 | 26.51 | 336,158 | -0.84(-3.07%) |
Mar 08, 2011 | 27.00 | 27.63 | 26.32 | 27.35 | 524,007 | +0.03(+0.11%) |
Mar 07, 2011 | 28.54 | 28.89 | 26.14 | 27.32 | 739,315 | -1.20(-4.21%) |
Mar 04, 2011 | 28.91 | 29.08 | 27.87 | 28.52 | 363,607 | -0.23(-0.80%) |
Mar 03, 2011 | 28.44 | 29.17 | 28.15 | 28.75 | 460,526 | +0.73(+2.62%) |
Mar 02, 2011 | 28.38 | 28.38 | 27.00 | 28.02 | 822,205 | -0.38(-1.36%) |
Mar 01, 2011 | 29.54 | 30.09 | 28.11 | 28.40 | 667,619 | -1.19(-4.02%) |
Feb 28, 2011 | 29.74 | 30.99 | 29.17 | 29.59 | 952,026 | +0.20(+0.68%) |
Feb 25, 2011 | 28.59 | 29.40 | 28.59 | 29.39 | 448,630 | +0.97(+3.41%) |
Feb 24, 2011 | 29.00 | 29.19 | 28.15 | 28.42 | 631,593 | -0.22(-0.77%) |
Feb 23, 2011 | 29.45 | 29.45 | 28.41 | 28.64 | 1,378,911 | +0.42(+1.49%) |
Feb 22, 2011 | 28.07 | 29.42 | 27.56 | 28.22 | 1,937,586 | +1.14(+4.21%) |
Feb 18, 2011 | 26.25 | 27.38 | 26.01 | 27.08 | 471,346 | +1.02(+3.91%) |
Feb 17, 2011 | 26.85 | 26.90 | 25.75 | 26.06 | 530,505 | -0.79(-2.94%) |
Feb 16, 2011 | 26.51 | 27.06 | 26.13 | 26.85 | 330,446 | +0.72(+2.76%) |
Feb 15, 2011 | 25.20 | 27.19 | 25.00 | 26.13 | 537,098 | +0.92(+3.65%) |
Feb 14, 2011 | 24.66 | 25.38 | 24.59 | 25.21 | 214,117 | +0.65(+2.65%) |
Feb 11, 2011 | 24.27 | 24.99 | 24.01 | 24.56 | 289,179 | +0.16(+0.66%) |
Feb 10, 2011 | 23.80 | 24.46 | 23.42 | 24.40 | 255,975 | +0.32(+1.33%) |
Feb 09, 2011 | 24.35 | 24.86 | 23.84 | 24.08 | 236,557 | -0.45(-1.83%) |
Feb 08, 2011 | 25.49 | 25.49 | 23.82 | 24.53 | 415,420 | -0.94(-3.69%) |
Feb 07, 2011 | 25.42 | 25.85 | 25.21 | 25.47 | 271,844 | +0.32(+1.27%) |
Feb 04, 2011 | 26.31 | 26.72 | 25.10 | 25.15 | 438,746 | -1.04(-3.97%) |
Feb 03, 2011 | 25.68 | 26.32 | 25.41 | 26.19 | 752,057 | +0.64(+2.50%) |
Feb 02, 2011 | 25.34 | 25.98 | 25.25 | 25.55 | 448,114 | +0.25(+0.99%) |