Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.28 | 28.49 | 28.08 | 28.11 | 232,906 | -0.13(-0.45%) |
Apr 28, 2011 | 28.64 | 29.05 | 27.62 | 28.24 | 493,134 | -0.66(-2.30%) |
Apr 27, 2011 | 29.31 | 29.34 | 28.52 | 28.90 | 453,165 | -0.29(-0.99%) |
Apr 26, 2011 | 28.77 | 29.34 | 28.58 | 29.19 | 320,333 | +0.48(+1.66%) |
Apr 25, 2011 | 28.55 | 28.76 | 28.26 | 28.71 | 235,738 | +0.20(+0.69%) |
Apr 21, 2011 | 28.45 | 28.60 | 28.31 | 28.52 | 240,890 | +0.31(+1.09%) |
Apr 20, 2011 | 27.94 | 28.28 | 27.94 | 28.21 | 265,509 | +0.75(+2.73%) |
Apr 19, 2011 | 27.21 | 27.56 | 27.10 | 27.46 | 211,883 | +0.34(+1.26%) |
Apr 18, 2011 | 27.69 | 27.69 | 26.82 | 27.12 | 339,014 | -0.99(-3.51%) |
Apr 15, 2011 | 27.68 | 28.25 | 27.42 | 28.11 | 217,377 | +0.33(+1.20%) |
Apr 14, 2011 | 26.96 | 27.91 | 26.96 | 27.78 | 251,041 | +0.60(+2.23%) |
Apr 13, 2011 | 27.46 | 27.49 | 26.99 | 27.17 | 196,212 | -0.10(-0.37%) |
Apr 12, 2011 | 28.11 | 28.36 | 27.23 | 27.28 | 232,541 | -1.03(-3.64%) |
Apr 11, 2011 | 28.62 | 28.90 | 28.24 | 28.31 | 232,934 | -0.34(-1.19%) |
Apr 08, 2011 | 29.03 | 29.27 | 28.38 | 28.65 | 303,304 | -0.16(-0.56%) |
Apr 07, 2011 | 28.88 | 29.09 | 28.54 | 28.81 | 365,521 | -0.06(-0.21%) |
Apr 06, 2011 | 28.88 | 29.34 | 28.66 | 28.87 | 382,870 | +0.18(+0.62%) |
Apr 05, 2011 | 28.54 | 29.09 | 28.48 | 28.69 | 193,549 | +0.14(+0.51%) |
Apr 04, 2011 | 28.42 | 28.83 | 28.29 | 28.54 | 240,614 | +0.31(+1.09%) |
Apr 01, 2011 | 28.28 | 28.41 | 28.16 | 28.24 | 149,322 | +0.04(+0.15%) |
Mar 31, 2011 | 28.24 | 28.29 | 28.04 | 28.19 | 249,006 | -0.02(-0.06%) |
Mar 30, 2011 | 28.21 | 28.21 | 28.21 | 28.21 | 339,625 | +0.98(+3.60%) |
Mar 29, 2011 | 26.77 | 27.32 | 26.70 | 27.23 | 223,330 | +0.34(+1.27%) |
Mar 28, 2011 | 27.25 | 27.28 | 26.78 | 26.89 | 170,568 | -0.27(-1.00%) |
Mar 25, 2011 | 27.30 | 27.68 | 27.10 | 27.16 | 291,880 | +0.09(+0.31%) |
Mar 24, 2011 | 27.29 | 27.29 | 26.93 | 27.08 | 274,242 | -0.09(-0.31%) |
Mar 23, 2011 | 27.12 | 27.29 | 26.84 | 27.16 | 298,715 | -0.04(-0.16%) |
Mar 22, 2011 | 27.31 | 27.49 | 27.14 | 27.21 | 281,685 | -0.18(-0.65%) |
Mar 21, 2011 | 27.34 | 27.39 | 27.21 | 27.39 | 384,921 | +0.62(+2.32%) |
Mar 18, 2011 | 26.46 | 26.81 | 26.17 | 26.76 | 729,387 | +0.71(+2.71%) |
Mar 17, 2011 | 26.13 | 26.24 | 25.80 | 26.06 | 340,791 | +0.42(+1.63%) |
Mar 16, 2011 | 25.44 | 25.84 | 25.26 | 25.64 | 557,456 | +0.12(+0.47%) |
Mar 15, 2011 | 25.37 | 25.74 | 25.23 | 25.52 | 425,722 | +0.04(+0.17%) |
Mar 14, 2011 | 25.00 | 25.57 | 24.92 | 25.48 | 454,873 | +0.14(+0.54%) |
Mar 11, 2011 | 24.85 | 25.40 | 24.85 | 25.34 | 458,091 | +0.29(+1.16%) |
Mar 10, 2011 | 26.27 | 26.27 | 24.94 | 25.05 | 749,573 | -1.72(-6.42%) |
Mar 09, 2011 | 26.84 | 27.15 | 26.60 | 26.77 | 178,489 | -0.20(-0.73%) |
Mar 08, 2011 | 25.91 | 27.28 | 25.57 | 26.97 | 496,025 | +1.04(+4.01%) |
Mar 07, 2011 | 26.67 | 26.75 | 25.78 | 25.93 | 216,500 | -0.62(-2.34%) |
Mar 04, 2011 | 26.91 | 26.91 | 26.13 | 26.55 | 185,864 | -0.32(-1.20%) |
Mar 03, 2011 | 26.72 | 27.09 | 26.58 | 26.88 | 327,326 | +0.52(+1.97%) |
Mar 02, 2011 | 25.94 | 26.66 | 25.94 | 26.36 | 336,760 | +0.33(+1.28%) |
Mar 01, 2011 | 26.29 | 26.47 | 25.56 | 26.02 | 430,095 | -0.26(-1.00%) |
Feb 28, 2011 | 26.43 | 26.61 | 26.19 | 26.29 | 247,404 | -0.03(-0.10%) |
Feb 25, 2011 | 25.54 | 26.31 | 25.52 | 26.31 | 269,370 | +0.84(+3.31%) |
Feb 24, 2011 | 25.21 | 25.94 | 25.07 | 25.47 | 588,845 | +0.26(+1.01%) |
Feb 23, 2011 | 25.83 | 25.88 | 24.98 | 25.21 | 369,104 | -0.55(-2.15%) |
Feb 22, 2011 | 26.15 | 26.47 | 25.73 | 25.77 | 226,997 | -0.72(-2.73%) |
Feb 18, 2011 | 26.72 | 26.81 | 26.38 | 26.49 | 420,577 | -0.15(-0.58%) |
Feb 17, 2011 | 26.53 | 26.85 | 26.42 | 26.65 | 291,980 | -0.03(-0.13%) |
Feb 16, 2011 | 27.02 | 27.02 | 26.53 | 26.68 | 234,908 | -0.20(-0.76%) |
Feb 15, 2011 | 26.71 | 27.07 | 26.69 | 26.88 | 282,199 | +0.05(+0.19%) |
Feb 14, 2011 | 26.99 | 27.08 | 26.79 | 26.83 | 376,492 | -0.07(-0.25%) |
Feb 11, 2011 | 26.52 | 27.05 | 26.40 | 26.90 | 334,303 | +0.26(+0.96%) |
Feb 10, 2011 | 26.25 | 26.82 | 26.24 | 26.65 | 287,443 | +0.24(+0.90%) |
Feb 09, 2011 | 26.29 | 26.58 | 26.15 | 26.41 | 299,029 | -0.04(-0.16%) |
Feb 08, 2011 | 25.95 | 26.45 | 25.86 | 26.45 | 346,498 | +0.39(+1.50%) |
Feb 07, 2011 | 25.76 | 26.36 | 25.76 | 26.06 | 337,265 | +0.30(+1.16%) |
Feb 04, 2011 | 25.79 | 25.80 | 25.38 | 25.76 | 425,914 | +0.05(+0.20%) |
Feb 03, 2011 | 24.27 | 25.82 | 23.92 | 25.71 | 907,000 | +2.15(+9.11%) |
Feb 02, 2011 | 23.70 | 23.99 | 23.54 | 23.56 | 235,953 | -0.24(-1.00%) |