Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 33.88 | 33.92 | 33.41 | 33.45 | 231,090 | -0.28(-0.82%) |
Apr 28, 2011 | 33.60 | 33.83 | 33.29 | 33.73 | 215,864 | +0.17(+0.52%) |
Apr 27, 2011 | 32.86 | 33.98 | 32.58 | 33.56 | 267,839 | +0.60(+1.81%) |
Apr 26, 2011 | 30.96 | 33.09 | 30.96 | 32.96 | 493,021 | +2.19(+7.10%) |
Apr 25, 2011 | 30.93 | 31.20 | 30.74 | 30.77 | 210,993 | -0.21(-0.69%) |
Apr 21, 2011 | 30.89 | 31.00 | 30.67 | 30.99 | 236,098 | +0.29(+0.93%) |
Apr 20, 2011 | 30.27 | 30.71 | 30.10 | 30.70 | 236,400 | +0.81(+2.71%) |
Apr 19, 2011 | 30.25 | 30.27 | 29.61 | 29.89 | 238,646 | -0.18(-0.61%) |
Apr 18, 2011 | 29.46 | 30.13 | 29.46 | 30.08 | 283,697 | +0.13(+0.42%) |
Apr 15, 2011 | 29.34 | 30.00 | 29.17 | 29.95 | 173,730 | +0.51(+1.72%) |
Apr 14, 2011 | 29.39 | 29.47 | 29.20 | 29.44 | 192,778 | -0.13(-0.42%) |
Apr 13, 2011 | 29.90 | 29.90 | 29.44 | 29.57 | 167,750 | -0.20(-0.67%) |
Apr 12, 2011 | 29.86 | 29.97 | 29.57 | 29.77 | 206,626 | -0.32(-1.06%) |
Apr 11, 2011 | 30.18 | 30.23 | 30.06 | 30.08 | 152,355 | -0.14(-0.47%) |
Apr 08, 2011 | 30.11 | 30.31 | 29.98 | 30.23 | 275,542 | +0.11(+0.37%) |
Apr 07, 2011 | 30.43 | 30.64 | 30.00 | 30.12 | 129,356 | -0.35(-1.15%) |
Apr 06, 2011 | 29.92 | 30.53 | 29.90 | 30.46 | 127,080 | +0.60(+2.00%) |
Apr 05, 2011 | 29.84 | 29.98 | 29.80 | 29.87 | 107,231 | -0.11(-0.37%) |
Apr 04, 2011 | 29.94 | 30.03 | 29.77 | 29.98 | 208,629 | +0.14(+0.48%) |
Apr 01, 2011 | 29.83 | 29.99 | 29.63 | 29.84 | 187,432 | +0.15(+0.50%) |
Mar 31, 2011 | 29.54 | 29.79 | 29.41 | 29.69 | 150,611 | +0.13(+0.44%) |
Mar 30, 2011 | 29.60 | 30.05 | 29.55 | 29.56 | 242,636 | -0.02(-0.05%) |
Mar 29, 2011 | 29.69 | 29.88 | 29.57 | 29.57 | 195,601 | -0.09(-0.29%) |
Mar 28, 2011 | 29.88 | 30.07 | 29.65 | 29.66 | 169,181 | -0.21(-0.72%) |
Mar 25, 2011 | 30.35 | 30.35 | 29.85 | 29.88 | 403,477 | -0.26(-0.87%) |
Mar 24, 2011 | 30.19 | 30.27 | 29.91 | 30.14 | 117,470 | +0.02(+0.08%) |
Mar 23, 2011 | 30.43 | 30.45 | 29.94 | 30.12 | 105,011 | -0.44(-1.43%) |
Mar 22, 2011 | 30.82 | 30.90 | 30.55 | 30.55 | 69,423 | -0.17(-0.57%) |
Mar 21, 2011 | 30.58 | 30.74 | 30.29 | 30.73 | 138,893 | +0.49(+1.63%) |
Mar 18, 2011 | 30.55 | 30.94 | 30.19 | 30.23 | 408,132 | -0.07(-0.24%) |
Mar 17, 2011 | 30.96 | 30.99 | 30.15 | 30.31 | 187,868 | -0.23(-0.75%) |
Mar 16, 2011 | 30.91 | 30.91 | 30.45 | 30.54 | 214,296 | -0.33(-1.08%) |
Mar 15, 2011 | 29.91 | 31.02 | 29.91 | 30.87 | 216,093 | +0.02(+0.05%) |
Mar 14, 2011 | 30.72 | 31.01 | 30.62 | 30.85 | 151,979 | -0.17(-0.56%) |
Mar 11, 2011 | 30.87 | 31.28 | 30.70 | 31.03 | 155,677 | -0.02(-0.08%) |
Mar 10, 2011 | 30.99 | 31.19 | 30.51 | 31.05 | 197,491 | -0.37(-1.16%) |
Mar 09, 2011 | 31.39 | 31.85 | 31.20 | 31.42 | 111,219 | -0.09(-0.29%) |
Mar 08, 2011 | 30.72 | 31.60 | 30.72 | 31.51 | 153,453 | +0.97(+3.18%) |
Mar 07, 2011 | 31.10 | 31.19 | 30.30 | 30.54 | 183,190 | -0.54(-1.73%) |
Mar 04, 2011 | 31.50 | 31.50 | 30.73 | 31.07 | 121,056 | -0.43(-1.36%) |
Mar 03, 2011 | 31.26 | 31.60 | 31.26 | 31.50 | 149,120 | +0.47(+1.53%) |
Mar 02, 2011 | 31.08 | 31.31 | 30.70 | 31.03 | 126,540 | -0.13(-0.41%) |
Mar 01, 2011 | 31.68 | 31.77 | 31.04 | 31.15 | 125,594 | -0.38(-1.20%) |
Feb 28, 2011 | 31.83 | 31.92 | 31.35 | 31.53 | 100,922 | -0.18(-0.57%) |
Feb 25, 2011 | 31.17 | 31.77 | 31.17 | 31.72 | 199,174 | +0.58(+1.85%) |
Feb 24, 2011 | 31.35 | 31.45 | 30.88 | 31.14 | 204,009 | -0.18(-0.58%) |
Feb 23, 2011 | 32.02 | 32.09 | 31.29 | 31.32 | 188,018 | -0.62(-1.93%) |
Feb 22, 2011 | 32.56 | 32.77 | 31.87 | 31.94 | 178,699 | -1.04(-3.16%) |
Feb 18, 2011 | 32.71 | 33.12 | 32.51 | 32.98 | 162,206 | +0.50(+1.53%) |
Feb 17, 2011 | 32.46 | 33.11 | 32.25 | 32.48 | 170,032 | -0.17(-0.51%) |
Feb 16, 2011 | 32.81 | 32.96 | 32.36 | 32.65 | 171,547 | -0.13(-0.41%) |
Feb 15, 2011 | 33.16 | 33.34 | 32.78 | 32.78 | 208,937 | -0.48(-1.45%) |
Feb 14, 2011 | 33.42 | 33.87 | 33.15 | 33.27 | 111,658 | -0.21(-0.61%) |
Feb 11, 2011 | 32.76 | 33.53 | 32.70 | 33.47 | 160,548 | +0.59(+1.80%) |
Feb 10, 2011 | 33.03 | 33.25 | 32.72 | 32.88 | 108,419 | -0.37(-1.12%) |
Feb 09, 2011 | 33.42 | 33.64 | 33.05 | 33.25 | 128,106 | -0.40(-1.17%) |
Feb 08, 2011 | 33.55 | 33.71 | 33.33 | 33.64 | 107,652 | +0.00(+0.00%) |
Feb 07, 2011 | 33.05 | 33.93 | 33.05 | 33.64 | 192,397 | +0.58(+1.75%) |
Feb 04, 2011 | 32.92 | 33.09 | 32.59 | 33.07 | 120,795 | +0.17(+0.53%) |
Feb 03, 2011 | 32.54 | 32.89 | 32.09 | 32.89 | 139,094 | +0.38(+1.17%) |
Feb 02, 2011 | 32.59 | 32.96 | 32.39 | 32.51 | 102,819 | -0.26(-0.80%) |