Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 32.65 | 32.84 | 32.64 | 32.77 | 22,585 | +0.32(+0.97%) |
Apr 28, 2011 | 32.15 | 32.45 | 32.15 | 32.45 | 4,057 | +0.27(+0.84%) |
Apr 27, 2011 | 31.61 | 32.18 | 31.47 | 32.18 | 10,617 | +0.74(+2.34%) |
Apr 26, 2011 | 31.05 | 31.51 | 31.05 | 31.45 | 25,165 | +0.47(+1.50%) |
Apr 25, 2011 | 30.96 | 31.03 | 30.96 | 30.98 | 3,958 | +0.08(+0.25%) |
Apr 21, 2011 | 30.96 | 30.96 | 30.87 | 30.90 | 960 | +1.79(+6.14%) |
Apr 19, 2011 | 29.12 | 29.12 | 29.12 | 29.12 | 0 | +0.46(+1.60%) |
Apr 18, 2011 | 28.54 | 28.66 | 28.38 | 28.66 | 13,710 | -1.26(-4.22%) |
Apr 15, 2011 | 29.80 | 29.93 | 29.80 | 29.92 | 10,737 | +0.13(+0.43%) |
Apr 14, 2011 | 29.77 | 29.79 | 29.77 | 29.79 | 11,802 | -0.09(-0.32%) |
Apr 13, 2011 | 29.89 | 29.89 | 29.89 | 29.89 | 923 | +0.07(+0.22%) |
Apr 12, 2011 | 29.82 | 29.82 | 29.82 | 29.82 | 1,231 | -0.55(-1.82%) |
Apr 11, 2011 | 30.35 | 30.37 | 30.34 | 30.37 | 923 | +0.15(+0.49%) |
Apr 08, 2011 | 30.37 | 30.37 | 30.22 | 30.22 | 4,051 | +0.56(+1.89%) |
Apr 07, 2011 | 29.85 | 29.90 | 29.57 | 29.66 | 50,176 | +0.46(+1.57%) |
Apr 05, 2011 | 29.20 | 29.20 | 29.20 | 29.20 | 0 | -0.43(-1.46%) |
Apr 04, 2011 | 29.79 | 29.79 | 29.64 | 29.64 | 969 | +0.42(+1.44%) |
Apr 01, 2011 | 29.02 | 29.22 | 29.02 | 29.21 | 3,509 | +0.11(+0.37%) |
Mar 31, 2011 | 29.13 | 29.13 | 29.04 | 29.11 | 4,786 | -0.19(-0.65%) |
Mar 30, 2011 | 29.03 | 29.30 | 29.03 | 29.30 | 6,070 | +0.64(+2.22%) |
Mar 29, 2011 | 28.50 | 28.67 | 28.50 | 28.66 | 3,777 | +0.21(+0.74%) |
Mar 28, 2011 | 28.69 | 28.70 | 28.44 | 28.45 | 6,156 | -0.05(-0.16%) |
Mar 25, 2011 | 28.49 | 28.80 | 28.49 | 28.50 | 12,928 | -0.30(-1.05%) |
Mar 24, 2011 | 28.80 | 28.80 | 28.80 | 28.80 | 307 | +0.47(+1.65%) |
Mar 23, 2011 | 28.32 | 28.33 | 28.32 | 28.33 | 3,386 | +0.21(+0.76%) |
Mar 22, 2011 | 28.18 | 28.20 | 28.12 | 28.12 | 9,973 | -0.25(-0.89%) |
Mar 21, 2011 | 28.26 | 28.37 | 28.26 | 28.37 | 1,446 | +1.32(+4.86%) |
Mar 18, 2011 | 27.04 | 27.05 | 26.97 | 27.05 | 2,231 | +0.64(+2.44%) |
Mar 17, 2011 | 26.41 | 26.41 | 26.26 | 26.41 | 3,096 | +1.58(+6.37%) |
Mar 16, 2011 | 25.89 | 26.09 | 24.51 | 24.83 | 13,870 | -1.00(-3.86%) |
Mar 15, 2011 | 27.15 | 27.15 | 25.83 | 25.83 | 11,242 | -1.33(-4.89%) |
Mar 14, 2011 | 27.12 | 27.15 | 26.91 | 27.15 | 3,321 | -1.39(-4.86%) |
Mar 11, 2011 | 28.54 | 28.54 | 28.54 | 28.54 | 4,617 | -0.17(-0.60%) |
Mar 10, 2011 | 28.64 | 28.71 | 28.63 | 28.71 | 11,423 | -1.33(-4.43%) |
Mar 08, 2011 | 30.05 | 30.05 | 30.05 | 30.05 | 0 | +0.34(+1.14%) |
Mar 07, 2011 | 29.71 | 29.71 | 29.71 | 29.71 | 307 | -0.59(-1.95%) |
Mar 04, 2011 | 30.72 | 30.78 | 30.30 | 30.30 | 13,544 | +0.12(+0.39%) |
Mar 02, 2011 | 30.18 | 30.18 | 30.18 | 30.18 | 0 | +0.19(+0.63%) |
Mar 01, 2011 | 30.79 | 30.81 | 29.97 | 29.99 | 18,195 | -0.67(-2.17%) |
Feb 28, 2011 | 30.66 | 30.66 | 30.66 | 30.66 | 3,022 | +0.47(+1.57%) |
Feb 25, 2011 | 30.19 | 30.19 | 30.19 | 30.19 | 1,970 | +0.69(+2.35%) |
Feb 24, 2011 | 29.54 | 29.54 | 29.34 | 29.49 | 13,704 | -0.01(-0.05%) |
Feb 23, 2011 | 29.28 | 29.52 | 29.28 | 29.51 | 14,280 | +0.16(+0.55%) |
Feb 22, 2011 | 29.52 | 29.57 | 29.34 | 29.34 | 4,925 | -1.80(-5.78%) |
Feb 18, 2011 | 31.04 | 31.14 | 31.04 | 31.14 | 985 | +0.17(+0.53%) |
Feb 17, 2011 | 30.60 | 30.98 | 30.60 | 30.98 | 6,156 | +0.98(+3.26%) |
Feb 15, 2011 | 30.00 | 30.00 | 30.00 | 30.00 | 307 | -0.17(-0.56%) |
Feb 14, 2011 | 30.17 | 30.17 | 30.17 | 30.17 | 307 | +0.10(+0.35%) |
Feb 11, 2011 | 29.51 | 30.07 | 29.51 | 30.07 | 15,554 | +0.07(+0.23%) |
Feb 10, 2011 | 29.58 | 30.00 | 29.58 | 30.00 | 4,925 | -0.42(-1.38%) |
Feb 09, 2011 | 30.38 | 30.42 | 30.34 | 30.42 | 2,154 | +0.16(+0.53%) |
Feb 07, 2011 | 29.92 | 30.26 | 30.26 | 30.26 | 18,777 | +0.39(+1.31%) |
Feb 04, 2011 | 29.75 | 29.87 | 29.71 | 29.87 | 14,030 | -0.15(-0.51%) |
Feb 02, 2011 | 30.03 | 30.02 | 30.02 | 30.02 | 615 | -0.12(-0.38%) |