Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.58 | 28.95 | 28.16 | 28.67 | 412,626 | +0.09(+0.30%) |
Apr 28, 2011 | 27.81 | 28.62 | 27.78 | 28.58 | 415,255 | +0.81(+2.90%) |
Apr 27, 2011 | 27.97 | 28.00 | 27.61 | 27.77 | 424,830 | -0.03(-0.12%) |
Apr 26, 2011 | 27.07 | 27.98 | 27.01 | 27.81 | 491,071 | +0.85(+3.14%) |
Apr 25, 2011 | 27.47 | 27.55 | 26.82 | 26.96 | 367,741 | -0.59(-2.13%) |
Apr 21, 2011 | 27.21 | 27.81 | 27.11 | 27.55 | 474,636 | +0.69(+2.56%) |
Apr 20, 2011 | 27.29 | 27.35 | 26.51 | 26.86 | 691,377 | -0.07(-0.25%) |
Apr 19, 2011 | 27.63 | 28.20 | 26.43 | 26.93 | 2,170,105 | +0.78(+2.98%) |
Apr 18, 2011 | 27.56 | 27.56 | 26.05 | 26.15 | 901,389 | -1.30(-4.74%) |
Apr 15, 2011 | 27.27 | 27.77 | 27.15 | 27.45 | 534,604 | +0.18(+0.66%) |
Apr 14, 2011 | 26.93 | 27.32 | 26.73 | 27.27 | 406,419 | +0.41(+1.54%) |
Apr 13, 2011 | 26.80 | 26.92 | 26.45 | 26.85 | 454,410 | +0.27(+1.00%) |
Apr 12, 2011 | 26.72 | 26.86 | 26.46 | 26.59 | 393,469 | -0.14(-0.52%) |
Apr 11, 2011 | 26.28 | 27.07 | 26.22 | 26.73 | 644,566 | +0.41(+1.55%) |
Apr 08, 2011 | 26.33 | 26.57 | 26.07 | 26.32 | 533,302 | +0.06(+0.23%) |
Apr 07, 2011 | 26.57 | 26.60 | 26.01 | 26.26 | 483,370 | -0.31(-1.15%) |
Apr 06, 2011 | 27.34 | 27.34 | 26.52 | 26.57 | 248,095 | -0.71(-2.59%) |
Apr 05, 2011 | 27.25 | 27.52 | 27.06 | 27.27 | 218,394 | -0.05(-0.20%) |
Apr 04, 2011 | 27.22 | 27.47 | 27.07 | 27.33 | 341,061 | +0.24(+0.89%) |
Apr 01, 2011 | 26.93 | 27.33 | 26.80 | 27.09 | 167,485 | +0.42(+1.57%) |
Mar 31, 2011 | 26.67 | 26.85 | 26.41 | 26.67 | 287,007 | -0.09(-0.32%) |
Mar 30, 2011 | 26.38 | 26.86 | 26.20 | 26.75 | 316,921 | +0.49(+1.88%) |
Mar 29, 2011 | 25.79 | 26.33 | 25.65 | 26.26 | 466,135 | +0.44(+1.70%) |
Mar 28, 2011 | 24.80 | 25.92 | 24.78 | 25.82 | 565,476 | +1.11(+4.51%) |
Mar 25, 2011 | 24.83 | 25.13 | 24.70 | 24.71 | 480,682 | -0.08(-0.32%) |
Mar 24, 2011 | 24.80 | 24.96 | 24.51 | 24.79 | 441,922 | +0.23(+0.92%) |
Mar 23, 2011 | 24.74 | 24.84 | 23.94 | 24.56 | 502,615 | -0.30(-1.21%) |
Mar 22, 2011 | 25.27 | 25.33 | 24.86 | 24.86 | 386,320 | -0.43(-1.69%) |
Mar 21, 2011 | 25.40 | 25.45 | 25.16 | 25.29 | 308,224 | +0.39(+1.55%) |
Mar 18, 2011 | 25.48 | 25.50 | 24.83 | 24.90 | 441,573 | -0.31(-1.22%) |
Mar 17, 2011 | 24.85 | 25.33 | 24.58 | 25.21 | 394,660 | +0.79(+3.25%) |
Mar 16, 2011 | 24.75 | 24.96 | 24.37 | 24.41 | 286,600 | -0.41(-1.67%) |
Mar 15, 2011 | 24.77 | 24.97 | 24.64 | 24.83 | 224,016 | +0.03(+0.13%) |
Mar 14, 2011 | 25.18 | 25.37 | 24.75 | 24.79 | 381,186 | -0.49(-1.93%) |
Mar 11, 2011 | 24.87 | 25.43 | 24.87 | 25.28 | 498,888 | +0.05(+0.21%) |
Mar 10, 2011 | 25.05 | 25.35 | 24.92 | 25.23 | 616,893 | -0.08(-0.32%) |
Mar 09, 2011 | 24.77 | 25.45 | 24.53 | 25.31 | 796,671 | +0.53(+2.15%) |
Mar 08, 2011 | 23.95 | 24.80 | 23.95 | 24.77 | 577,260 | +0.85(+3.54%) |
Mar 07, 2011 | 24.39 | 24.43 | 23.54 | 23.93 | 410,479 | -0.46(-1.89%) |
Mar 04, 2011 | 24.26 | 24.56 | 24.10 | 24.39 | 403,980 | +0.02(+0.08%) |
Mar 03, 2011 | 24.09 | 24.77 | 23.98 | 24.37 | 543,286 | +0.33(+1.39%) |
Mar 02, 2011 | 23.44 | 24.31 | 23.37 | 24.03 | 415,161 | +0.65(+2.79%) |
Mar 01, 2011 | 23.50 | 23.78 | 23.14 | 23.38 | 673,962 | +0.03(+0.11%) |
Feb 28, 2011 | 23.61 | 23.79 | 23.26 | 23.35 | 326,964 | -0.08(-0.34%) |
Feb 25, 2011 | 23.37 | 23.67 | 23.17 | 23.43 | 427,677 | +0.05(+0.23%) |
Feb 24, 2011 | 22.59 | 23.48 | 22.59 | 23.38 | 588,223 | +0.76(+3.36%) |
Feb 23, 2011 | 23.33 | 23.43 | 22.57 | 22.62 | 481,414 | -1.15(-4.82%) |
Feb 22, 2011 | 23.06 | 23.89 | 23.06 | 23.77 | 811,875 | +0.57(+2.47%) |
Feb 18, 2011 | 23.02 | 23.59 | 22.87 | 23.19 | 950,503 | +0.22(+0.96%) |
Feb 17, 2011 | 23.06 | 23.18 | 22.86 | 22.97 | 349,459 | -0.11(-0.49%) |
Feb 16, 2011 | 23.19 | 23.28 | 22.85 | 23.09 | 161,967 | -0.01(-0.06%) |
Feb 15, 2011 | 23.07 | 23.50 | 22.92 | 23.10 | 405,738 | -0.02(-0.09%) |
Feb 14, 2011 | 22.95 | 23.37 | 22.67 | 23.12 | 324,375 | +0.27(+1.17%) |
Feb 11, 2011 | 22.41 | 22.88 | 22.40 | 22.85 | 243,757 | +0.40(+1.78%) |
Feb 10, 2011 | 22.17 | 22.53 | 22.07 | 22.45 | 338,032 | +0.10(+0.45%) |
Feb 09, 2011 | 22.43 | 22.57 | 22.16 | 22.35 | 302,271 | -0.21(-0.95%) |
Feb 08, 2011 | 21.54 | 22.86 | 21.36 | 22.57 | 1,072,260 | +1.20(+5.62%) |
Feb 07, 2011 | 20.43 | 21.40 | 20.40 | 21.37 | 738,226 | +0.87(+4.23%) |
Feb 04, 2011 | 20.67 | 20.88 | 20.25 | 20.50 | 110,323 | -0.09(-0.42%) |
Feb 03, 2011 | 20.68 | 20.77 | 20.07 | 20.59 | 256,089 | +0.01(+0.03%) |
Feb 02, 2011 | 20.71 | 20.91 | 20.41 | 20.58 | 79,906 | -0.19(-0.90%) |