Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 35.40 | 35.75 | 35.40 | 35.75 | 887 | +0.65(+1.85%) |
Apr 28, 2011 | 34.75 | 35.10 | 34.75 | 35.10 | 4,000 | -0.50(-1.40%) |
Apr 27, 2011 | 35.05 | 35.60 | 35.05 | 35.60 | 9,696 | -0.30(-0.84%) |
Apr 26, 2011 | 35.30 | 35.90 | 35.30 | 35.90 | 250 | +0.75(+2.13%) |
Apr 25, 2011 | 35.25 | 35.25 | 34.95 | 35.15 | 5,538 | +0.00(+0.00%) |
Apr 21, 2011 | 35.20 | 35.20 | 35.00 | 35.15 | 1,500 | -0.72(-2.01%) |
Apr 20, 2011 | 35.05 | 36.25 | 35.05 | 35.87 | 10,150 | +0.87(+2.49%) |
Apr 19, 2011 | 34.50 | 35.00 | 34.50 | 35.00 | 2,155 | +0.02(+0.06%) |
Apr 18, 2011 | 34.60 | 34.98 | 34.60 | 34.98 | 7,645 | +0.73(+2.13%) |
Apr 15, 2011 | 34.00 | 34.26 | 33.67 | 34.25 | 5,881 | +1.55(+4.74%) |
Apr 14, 2011 | 32.70 | 32.95 | 32.70 | 32.70 | 5,094 | -0.02(-0.06%) |
Apr 13, 2011 | 32.36 | 32.72 | 32.36 | 32.72 | 1,551 | +1.07(+3.38%) |
Apr 11, 2011 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | -0.30(-0.94%) |
Apr 08, 2011 | 31.95 | 31.95 | 31.95 | 31.95 | 200 | -0.25(-0.78%) |
Apr 07, 2011 | 32.42 | 32.42 | 32.20 | 32.20 | 900 | -0.46(-1.41%) |
Apr 06, 2011 | 32.00 | 32.66 | 32.00 | 32.66 | 4,719 | +2.16(+7.08%) |
Apr 05, 2011 | 30.15 | 30.50 | 30.15 | 30.50 | 1,096 | +0.00(+0.00%) |
Apr 04, 2011 | 30.10 | 30.50 | 30.10 | 30.50 | 677 | +2.60(+9.32%) |
Apr 01, 2011 | 27.93 | 27.93 | 27.72 | 27.90 | 7,000 | +0.30(+1.09%) |
Mar 30, 2011 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.30(+1.10%) |
Mar 29, 2011 | 27.30 | 27.30 | 27.30 | 27.30 | 131 | -0.50(-1.80%) |
Mar 28, 2011 | 27.80 | 27.80 | 27.80 | 27.80 | 6,629 | +0.40(+1.46%) |
Mar 25, 2011 | 27.30 | 27.40 | 27.30 | 27.40 | 631 | +0.35(+1.29%) |
Mar 24, 2011 | 26.75 | 27.05 | 26.75 | 27.05 | 1,291 | -0.35(-1.28%) |
Mar 23, 2011 | 27.40 | 27.40 | 27.40 | 27.40 | 214 | -0.35(-1.26%) |
Mar 21, 2011 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +2.20(+8.61%) |
Mar 17, 2011 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | -0.45(-1.73%) |
Mar 16, 2011 | 26.50 | 26.55 | 26.00 | 26.00 | 1,473 | +0.10(+0.39%) |
Mar 15, 2011 | 25.50 | 25.90 | 25.50 | 25.90 | 2,360 | -0.34(-1.30%) |
Mar 14, 2011 | 26.40 | 26.40 | 26.24 | 26.24 | 12,454 | -0.46(-1.72%) |
Mar 11, 2011 | 26.70 | 26.70 | 26.70 | 26.70 | 400 | -0.46(-1.69%) |
Mar 10, 2011 | 27.25 | 27.50 | 27.16 | 27.16 | 1,635 | -0.14(-0.51%) |
Mar 09, 2011 | 27.00 | 27.30 | 27.00 | 27.30 | 4,205 | +0.85(+3.21%) |
Mar 08, 2011 | 26.45 | 26.45 | 26.45 | 26.45 | 39,790 | +0.35(+1.34%) |
Mar 07, 2011 | 26.15 | 26.15 | 26.00 | 26.10 | 1,514 | -0.75(-2.79%) |
Mar 04, 2011 | 26.70 | 27.20 | 26.46 | 26.85 | 4,011 | +0.05(+0.19%) |
Mar 03, 2011 | 26.75 | 26.85 | 26.75 | 26.80 | 3,227 | -0.65(-2.37%) |
Mar 02, 2011 | 27.75 | 27.75 | 27.25 | 27.45 | 3,392 | +0.45(+1.67%) |
Mar 01, 2011 | 27.45 | 27.45 | 27.00 | 27.00 | 15,684 | +0.05(+0.19%) |
Feb 28, 2011 | 26.75 | 26.95 | 26.75 | 26.95 | 753 | +0.85(+3.26%) |
Feb 25, 2011 | 26.00 | 26.30 | 26.00 | 26.10 | 3,111 | +0.75(+2.96%) |
Feb 24, 2011 | 25.30 | 25.50 | 25.30 | 25.35 | 971 | -0.65(-2.50%) |
Feb 23, 2011 | 26.20 | 26.20 | 25.90 | 26.00 | 2,526 | -0.60(-2.26%) |
Feb 22, 2011 | 27.12 | 27.12 | 26.60 | 26.60 | 10,729 | -0.18(-0.67%) |
Feb 18, 2011 | 26.75 | 27.10 | 26.72 | 26.78 | 10,378 | -0.72(-2.62%) |
Feb 17, 2011 | 27.15 | 27.50 | 27.15 | 27.50 | 11,526 | +1.55(+5.97%) |
Feb 16, 2011 | 25.95 | 26.05 | 25.95 | 25.95 | 634 | +0.30(+1.17%) |
Feb 15, 2011 | 25.51 | 25.75 | 25.51 | 25.65 | 10,975 | +0.35(+1.38%) |
Feb 14, 2011 | 25.27 | 25.30 | 25.00 | 25.30 | 7,803 | +1.20(+4.98%) |
Feb 11, 2011 | 23.35 | 24.13 | 23.35 | 24.10 | 555,467 | +1.15(+5.01%) |
Feb 10, 2011 | 22.81 | 22.95 | 22.60 | 22.95 | 943,570 | -1.00(-4.18%) |
Feb 09, 2011 | 23.85 | 24.00 | 23.79 | 23.95 | 511,590 | -0.73(-2.96%) |
Feb 08, 2011 | 24.50 | 24.68 | 24.25 | 24.68 | 236,249 | -0.32(-1.28%) |
Feb 07, 2011 | 25.10 | 25.25 | 24.77 | 25.00 | 11,481 | -1.75(-6.54%) |
Feb 04, 2011 | 26.80 | 26.80 | 26.46 | 26.75 | 2,778 | +0.00(+0.00%) |
Feb 03, 2011 | 26.80 | 26.80 | 26.37 | 26.75 | 4,954 | -0.05(-0.19%) |
Feb 02, 2011 | 26.35 | 26.80 | 26.35 | 26.80 | 5,075 | -0.36(-1.33%) |