Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 33.92 | 33.96 | 33.45 | 33.49 | 230,833 | -0.28(-0.82%) |
Apr 28, 2011 | 33.64 | 33.86 | 33.32 | 33.77 | 215,624 | +0.17(+0.52%) |
Apr 27, 2011 | 32.89 | 34.01 | 32.61 | 33.59 | 267,541 | +0.60(+1.81%) |
Apr 26, 2011 | 30.99 | 33.12 | 30.99 | 33.00 | 492,473 | +2.19(+7.10%) |
Apr 25, 2011 | 30.96 | 31.24 | 30.78 | 30.81 | 210,759 | -0.21(-0.69%) |
Apr 21, 2011 | 30.92 | 31.03 | 30.71 | 31.02 | 235,835 | +0.29(+0.93%) |
Apr 20, 2011 | 30.30 | 30.75 | 30.13 | 30.74 | 236,137 | +0.81(+2.71%) |
Apr 19, 2011 | 30.28 | 30.31 | 29.65 | 29.93 | 238,381 | -0.18(-0.61%) |
Apr 18, 2011 | 29.50 | 30.16 | 29.50 | 30.11 | 283,382 | +0.13(+0.42%) |
Apr 15, 2011 | 29.37 | 30.03 | 29.20 | 29.98 | 173,537 | +0.51(+1.72%) |
Apr 14, 2011 | 29.42 | 29.50 | 29.23 | 29.47 | 192,564 | -0.13(-0.42%) |
Apr 13, 2011 | 29.93 | 29.93 | 29.47 | 29.60 | 167,564 | -0.20(-0.67%) |
Apr 12, 2011 | 29.89 | 30.01 | 29.60 | 29.80 | 206,397 | -0.32(-1.06%) |
Apr 11, 2011 | 30.21 | 30.27 | 30.09 | 30.12 | 152,185 | -0.14(-0.47%) |
Apr 08, 2011 | 30.14 | 30.35 | 30.01 | 30.26 | 275,236 | +0.11(+0.37%) |
Apr 07, 2011 | 30.47 | 30.68 | 30.03 | 30.15 | 129,212 | -0.35(-1.15%) |
Apr 06, 2011 | 29.95 | 30.56 | 29.93 | 30.50 | 126,939 | +0.60(+2.00%) |
Apr 05, 2011 | 29.87 | 30.01 | 29.83 | 29.90 | 107,112 | -0.11(-0.37%) |
Apr 04, 2011 | 29.97 | 30.06 | 29.80 | 30.01 | 208,397 | +0.14(+0.48%) |
Apr 01, 2011 | 29.86 | 30.02 | 29.66 | 29.87 | 187,223 | +0.15(+0.50%) |
Mar 31, 2011 | 29.57 | 29.82 | 29.44 | 29.72 | 150,443 | +0.13(+0.44%) |
Mar 30, 2011 | 29.63 | 30.09 | 29.58 | 29.59 | 242,366 | -0.02(-0.05%) |
Mar 29, 2011 | 29.73 | 29.91 | 29.60 | 29.61 | 195,383 | -0.09(-0.29%) |
Mar 28, 2011 | 29.91 | 30.10 | 29.69 | 29.70 | 168,993 | -0.21(-0.72%) |
Mar 25, 2011 | 30.39 | 30.39 | 29.89 | 29.91 | 403,029 | -0.26(-0.87%) |
Mar 24, 2011 | 30.23 | 30.30 | 29.94 | 30.17 | 117,340 | +0.02(+0.08%) |
Mar 23, 2011 | 30.46 | 30.48 | 29.97 | 30.15 | 104,895 | -0.44(-1.43%) |
Mar 22, 2011 | 30.86 | 30.94 | 30.59 | 30.59 | 69,346 | -0.17(-0.57%) |
Mar 21, 2011 | 30.62 | 30.78 | 30.32 | 30.76 | 138,738 | +0.49(+1.63%) |
Mar 18, 2011 | 30.59 | 30.98 | 30.23 | 30.27 | 407,679 | -0.07(-0.24%) |
Mar 17, 2011 | 30.99 | 31.02 | 30.19 | 30.34 | 187,660 | -0.23(-0.75%) |
Mar 16, 2011 | 30.94 | 30.94 | 30.48 | 30.57 | 214,057 | -0.33(-1.08%) |
Mar 15, 2011 | 29.94 | 31.06 | 29.94 | 30.90 | 215,853 | +0.02(+0.05%) |
Mar 14, 2011 | 30.75 | 31.05 | 30.65 | 30.89 | 151,810 | -0.18(-0.56%) |
Mar 11, 2011 | 30.90 | 31.31 | 30.73 | 31.06 | 155,504 | -0.02(-0.08%) |
Mar 10, 2011 | 31.02 | 31.22 | 30.54 | 31.09 | 197,271 | -0.37(-1.16%) |
Mar 09, 2011 | 31.43 | 31.88 | 31.23 | 31.45 | 111,096 | -0.09(-0.29%) |
Mar 08, 2011 | 30.75 | 31.63 | 30.75 | 31.54 | 153,282 | +0.97(+3.18%) |
Mar 07, 2011 | 31.13 | 31.22 | 30.33 | 30.57 | 182,986 | -0.54(-1.73%) |
Mar 04, 2011 | 31.54 | 31.54 | 30.76 | 31.11 | 120,921 | -0.43(-1.36%) |
Mar 03, 2011 | 31.30 | 31.63 | 31.30 | 31.54 | 148,954 | +0.47(+1.53%) |
Mar 02, 2011 | 31.12 | 31.35 | 30.74 | 31.06 | 126,400 | -0.13(-0.41%) |
Mar 01, 2011 | 31.71 | 31.81 | 31.08 | 31.19 | 125,455 | -0.38(-1.20%) |
Feb 28, 2011 | 31.86 | 31.96 | 31.39 | 31.57 | 100,809 | -0.18(-0.57%) |
Feb 25, 2011 | 31.20 | 31.81 | 31.20 | 31.75 | 198,953 | +0.58(+1.85%) |
Feb 24, 2011 | 31.39 | 31.49 | 30.91 | 31.17 | 203,782 | -0.18(-0.58%) |
Feb 23, 2011 | 32.05 | 32.13 | 31.32 | 31.35 | 187,809 | -0.62(-1.93%) |
Feb 22, 2011 | 32.60 | 32.81 | 31.91 | 31.97 | 178,500 | -1.04(-3.16%) |
Feb 18, 2011 | 32.75 | 33.16 | 32.55 | 33.02 | 162,026 | +0.50(+1.53%) |
Feb 17, 2011 | 32.49 | 33.14 | 32.29 | 32.52 | 169,843 | -0.17(-0.51%) |
Feb 16, 2011 | 32.85 | 33.00 | 32.39 | 32.68 | 171,356 | -0.13(-0.41%) |
Feb 15, 2011 | 33.20 | 33.38 | 32.82 | 32.82 | 208,705 | -0.48(-1.45%) |
Feb 14, 2011 | 33.46 | 33.90 | 33.18 | 33.30 | 111,533 | -0.21(-0.61%) |
Feb 11, 2011 | 32.80 | 33.57 | 32.73 | 33.51 | 160,369 | +0.59(+1.80%) |
Feb 10, 2011 | 33.06 | 33.29 | 32.76 | 32.91 | 108,298 | -0.37(-1.12%) |
Feb 09, 2011 | 33.45 | 33.68 | 33.09 | 33.29 | 127,964 | -0.40(-1.18%) |
Feb 08, 2011 | 33.59 | 33.75 | 33.37 | 33.68 | 107,533 | +0.00(+0.00%) |
Feb 07, 2011 | 33.09 | 33.97 | 33.09 | 33.68 | 192,183 | +0.58(+1.75%) |
Feb 04, 2011 | 32.95 | 33.13 | 32.62 | 33.10 | 120,661 | +0.17(+0.53%) |
Feb 03, 2011 | 32.57 | 32.93 | 32.12 | 32.93 | 138,939 | +0.38(+1.17%) |
Feb 02, 2011 | 32.63 | 33.00 | 32.42 | 32.55 | 102,704 | -0.26(-0.80%) |