Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.74 | 27.83 | 26.91 | 27.49 | 52,387 | -0.16(-0.56%) |
Apr 28, 2011 | 27.51 | 27.71 | 27.26 | 27.65 | 30,317 | +0.06(+0.23%) |
Apr 27, 2011 | 28.00 | 28.00 | 27.19 | 27.58 | 81,124 | -0.37(-1.31%) |
Apr 26, 2011 | 27.65 | 28.30 | 27.45 | 27.95 | 80,163 | +0.36(+1.30%) |
Apr 25, 2011 | 27.41 | 27.61 | 27.22 | 27.59 | 79,529 | +0.19(+0.70%) |
Apr 21, 2011 | 27.77 | 27.77 | 27.16 | 27.40 | 38,077 | -0.15(-0.53%) |
Apr 20, 2011 | 27.23 | 27.57 | 27.05 | 27.54 | 65,555 | +0.75(+2.81%) |
Apr 19, 2011 | 26.68 | 26.85 | 26.50 | 26.79 | 44,919 | +0.15(+0.55%) |
Apr 18, 2011 | 26.76 | 26.91 | 26.53 | 26.65 | 43,888 | -0.59(-2.15%) |
Apr 15, 2011 | 27.10 | 27.74 | 26.97 | 27.23 | 121,521 | +0.02(+0.07%) |
Apr 14, 2011 | 26.50 | 27.33 | 26.50 | 27.21 | 53,923 | +0.50(+1.85%) |
Apr 13, 2011 | 26.92 | 26.92 | 26.52 | 26.72 | 63,155 | +0.06(+0.24%) |
Apr 12, 2011 | 26.97 | 27.36 | 25.98 | 26.65 | 248,976 | -0.59(-2.15%) |
Apr 11, 2011 | 28.02 | 28.68 | 26.82 | 27.24 | 218,033 | -0.80(-2.84%) |
Apr 08, 2011 | 29.32 | 29.68 | 27.64 | 28.04 | 165,581 | -1.07(-3.69%) |
Apr 07, 2011 | 29.54 | 30.20 | 28.83 | 29.11 | 106,270 | -0.37(-1.24%) |
Apr 06, 2011 | 30.05 | 30.19 | 29.26 | 29.48 | 59,765 | -0.37(-1.23%) |
Apr 05, 2011 | 30.44 | 30.75 | 29.81 | 29.85 | 71,900 | -0.69(-2.25%) |
Apr 04, 2011 | 30.65 | 31.08 | 30.32 | 30.53 | 79,018 | -0.05(-0.15%) |
Apr 01, 2011 | 30.07 | 30.95 | 29.74 | 30.58 | 131,336 | +0.77(+2.58%) |
Mar 31, 2011 | 29.50 | 29.90 | 29.39 | 29.81 | 153,909 | +0.16(+0.53%) |
Mar 30, 2011 | 29.65 | 29.70 | 29.02 | 29.65 | 63,801 | +0.47(+1.60%) |
Mar 29, 2011 | 28.85 | 29.30 | 28.61 | 29.19 | 75,091 | +0.29(+1.02%) |
Mar 28, 2011 | 28.92 | 29.09 | 28.68 | 28.89 | 153,104 | +0.22(+0.77%) |
Mar 25, 2011 | 28.87 | 29.19 | 28.62 | 28.67 | 188,928 | -0.10(-0.35%) |
Mar 24, 2011 | 28.94 | 29.11 | 28.50 | 28.77 | 85,417 | -0.11(-0.38%) |
Mar 23, 2011 | 28.74 | 29.00 | 28.20 | 28.88 | 161,582 | +0.05(+0.16%) |
Mar 22, 2011 | 28.76 | 28.98 | 28.58 | 28.84 | 97,875 | +0.19(+0.67%) |
Mar 21, 2011 | 28.38 | 28.64 | 27.29 | 28.64 | 195,394 | +1.39(+5.11%) |
Mar 18, 2011 | 27.15 | 27.31 | 26.98 | 27.25 | 127,943 | +0.34(+1.26%) |
Mar 17, 2011 | 27.12 | 27.14 | 26.68 | 26.91 | 99,197 | +0.31(+1.17%) |
Mar 16, 2011 | 26.81 | 27.05 | 26.51 | 26.60 | 95,475 | -0.28(-1.06%) |
Mar 15, 2011 | 26.23 | 27.13 | 26.23 | 26.88 | 142,930 | -0.08(-0.31%) |
Mar 14, 2011 | 26.58 | 27.09 | 26.51 | 26.97 | 49,399 | +0.08(+0.31%) |
Mar 11, 2011 | 26.59 | 27.11 | 26.50 | 26.88 | 63,055 | +0.23(+0.86%) |
Mar 10, 2011 | 26.65 | 26.91 | 26.32 | 26.65 | 133,718 | -0.32(-1.19%) |
Mar 09, 2011 | 26.84 | 27.31 | 26.60 | 26.98 | 69,819 | +0.05(+0.17%) |
Mar 08, 2011 | 26.29 | 27.66 | 26.29 | 26.93 | 91,737 | +0.73(+2.80%) |
Mar 07, 2011 | 26.45 | 26.45 | 26.00 | 26.20 | 104,179 | -0.11(-0.42%) |
Mar 04, 2011 | 25.93 | 26.36 | 25.71 | 26.31 | 113,920 | +0.36(+1.38%) |
Mar 03, 2011 | 25.53 | 26.03 | 25.53 | 25.95 | 66,604 | +0.67(+2.65%) |
Mar 02, 2011 | 25.18 | 25.44 | 24.84 | 25.28 | 64,273 | +0.03(+0.11%) |
Mar 01, 2011 | 25.85 | 26.00 | 25.14 | 25.25 | 126,732 | -0.52(-2.03%) |
Feb 28, 2011 | 25.80 | 26.09 | 25.63 | 25.77 | 105,951 | -0.03(-0.11%) |
Feb 25, 2011 | 25.88 | 25.94 | 25.58 | 25.80 | 95,212 | -0.06(-0.25%) |
Feb 24, 2011 | 24.98 | 26.22 | 24.98 | 25.87 | 164,604 | +0.90(+3.60%) |
Feb 23, 2011 | 26.26 | 26.29 | 24.88 | 24.97 | 99,879 | -1.12(-4.29%) |
Feb 22, 2011 | 27.17 | 27.48 | 25.75 | 26.09 | 179,318 | -1.38(-5.04%) |
Feb 18, 2011 | 28.17 | 28.17 | 27.10 | 27.47 | 240,833 | -0.49(-1.74%) |
Feb 17, 2011 | 27.97 | 28.48 | 26.39 | 27.96 | 702,843 | -1.16(-4.00%) |
Feb 16, 2011 | 28.35 | 29.33 | 28.35 | 29.12 | 120,059 | +0.92(+3.25%) |
Feb 15, 2011 | 27.75 | 28.37 | 27.74 | 28.20 | 69,808 | +0.32(+1.15%) |
Feb 14, 2011 | 27.53 | 27.92 | 27.32 | 27.88 | 261,651 | +0.29(+1.06%) |
Feb 11, 2011 | 27.31 | 27.68 | 27.28 | 27.59 | 69,862 | +0.19(+0.70%) |
Feb 10, 2011 | 26.90 | 27.45 | 26.90 | 27.40 | 45,898 | +0.27(+0.98%) |
Feb 09, 2011 | 27.15 | 27.18 | 26.90 | 27.13 | 38,510 | -0.15(-0.54%) |
Feb 08, 2011 | 27.07 | 27.31 | 26.99 | 27.28 | 55,471 | +0.15(+0.54%) |
Feb 07, 2011 | 26.59 | 27.42 | 26.59 | 27.13 | 107,344 | +0.50(+1.86%) |
Feb 04, 2011 | 26.43 | 26.65 | 26.22 | 26.64 | 46,134 | +0.22(+0.83%) |
Feb 03, 2011 | 26.78 | 26.96 | 26.26 | 26.42 | 42,468 | -0.45(-1.67%) |
Feb 02, 2011 | 26.99 | 27.40 | 26.79 | 26.87 | 25,107 | -0.19(-0.71%) |