Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.16 | 28.44 | 28.12 | 28.34 | 303,541 | +0.42(+1.50%) |
May 23, 2011 | 27.89 | 27.96 | 27.66 | 27.92 | 224,692 | -0.64(-2.24%) |
May 20, 2011 | 28.81 | 28.88 | 28.51 | 28.56 | 552,715 | -0.48(-1.65%) |
May 19, 2011 | 28.82 | 29.10 | 28.75 | 29.04 | 224,640 | +0.37(+1.30%) |
May 18, 2011 | 28.21 | 28.70 | 28.11 | 28.66 | 172,497 | +0.49(+1.74%) |
May 17, 2011 | 28.12 | 28.18 | 27.79 | 28.17 | 585,728 | -0.33(-1.17%) |
May 16, 2011 | 28.37 | 28.74 | 28.33 | 28.51 | 526,534 | -0.08(-0.28%) |
May 13, 2011 | 28.83 | 29.03 | 28.44 | 28.59 | 253,742 | -0.22(-0.77%) |
May 12, 2011 | 28.32 | 28.86 | 28.01 | 28.81 | 254,857 | +0.21(+0.73%) |
May 11, 2011 | 28.93 | 28.93 | 28.42 | 28.60 | 277,154 | -0.52(-1.79%) |
May 10, 2011 | 28.94 | 29.17 | 28.93 | 29.12 | 277,537 | -0.17(-0.57%) |
May 09, 2011 | 29.00 | 29.30 | 28.86 | 29.29 | 197,060 | +0.31(+1.05%) |
May 06, 2011 | 29.40 | 29.71 | 28.87 | 28.98 | 490,150 | -0.07(-0.25%) |
May 05, 2011 | 29.32 | 29.32 | 28.93 | 29.06 | 571,051 | -0.42(-1.44%) |
May 04, 2011 | 30.36 | 30.39 | 29.30 | 29.48 | 499,698 | -0.64(-2.12%) |
May 03, 2011 | 30.55 | 30.70 | 30.05 | 30.12 | 349,009 | -0.80(-2.59%) |
May 02, 2011 | 30.97 | 30.97 | 30.91 | 30.92 | 176,602 | -0.25(-0.79%) |
Apr 29, 2011 | 31.19 | 31.36 | 31.03 | 31.17 | 215,325 | +0.27(+0.87%) |
Apr 28, 2011 | 30.84 | 30.92 | 30.60 | 30.90 | 205,627 | +0.54(+1.78%) |
Apr 27, 2011 | 29.93 | 30.41 | 29.86 | 30.36 | 223,083 | +0.31(+1.02%) |
Apr 26, 2011 | 29.91 | 30.13 | 29.89 | 30.05 | 296,213 | +0.30(+1.00%) |
Apr 25, 2011 | 29.67 | 29.79 | 29.55 | 29.75 | 146,173 | +0.06(+0.19%) |
Apr 21, 2011 | 29.67 | 29.84 | 29.57 | 29.70 | 125,760 | +0.15(+0.50%) |
Apr 20, 2011 | 29.63 | 29.68 | 29.50 | 29.55 | 198,843 | +0.43(+1.48%) |
Apr 19, 2011 | 28.98 | 29.14 | 28.80 | 29.12 | 171,638 | +0.42(+1.48%) |
Apr 18, 2011 | 28.83 | 28.87 | 28.42 | 28.69 | 328,566 | -0.50(-1.71%) |
Apr 15, 2011 | 28.91 | 29.24 | 28.84 | 29.19 | 254,081 | +0.52(+1.80%) |
Apr 14, 2011 | 28.56 | 28.74 | 28.53 | 28.68 | 179,738 | +0.03(+0.11%) |
Apr 13, 2011 | 28.55 | 28.92 | 28.52 | 28.65 | 623,519 | +0.46(+1.65%) |
Apr 12, 2011 | 28.07 | 28.29 | 27.96 | 28.18 | 218,177 | -0.18(-0.64%) |
Apr 11, 2011 | 28.41 | 28.48 | 28.22 | 28.37 | 108,591 | +0.13(+0.46%) |
Apr 08, 2011 | 28.32 | 28.33 | 28.16 | 28.23 | 119,079 | +0.21(+0.74%) |
Apr 07, 2011 | 27.87 | 28.13 | 27.87 | 28.03 | 163,823 | +0.11(+0.38%) |
Apr 06, 2011 | 27.91 | 28.04 | 27.88 | 27.92 | 160,318 | +0.15(+0.54%) |
Apr 05, 2011 | 27.60 | 27.84 | 27.52 | 27.77 | 165,020 | +0.18(+0.65%) |
Apr 04, 2011 | 27.90 | 27.92 | 27.48 | 27.59 | 159,171 | +0.39(+1.43%) |
Apr 01, 2011 | 26.81 | 27.25 | 26.71 | 27.20 | 130,638 | +0.42(+1.57%) |
Mar 31, 2011 | 26.67 | 26.82 | 26.66 | 26.78 | 1,051,007 | -0.11(-0.41%) |
Mar 30, 2011 | 26.74 | 26.91 | 26.64 | 26.89 | 199,173 | +0.35(+1.30%) |
Mar 29, 2011 | 26.36 | 26.57 | 26.31 | 26.55 | 125,266 | -0.06(-0.22%) |
Mar 28, 2011 | 26.57 | 26.77 | 26.50 | 26.61 | 94,900 | -0.10(-0.37%) |
Mar 25, 2011 | 26.66 | 26.87 | 26.59 | 26.71 | 121,217 | -0.08(-0.30%) |
Mar 24, 2011 | 26.76 | 26.89 | 26.62 | 26.79 | 182,811 | +0.56(+2.15%) |
Mar 23, 2011 | 26.76 | 26.89 | 26.08 | 26.22 | 644,820 | +0.03(+0.12%) |
Mar 22, 2011 | 26.11 | 26.27 | 26.04 | 26.19 | 134,495 | +0.34(+1.30%) |
Mar 21, 2011 | 25.82 | 25.93 | 25.77 | 25.85 | 198,283 | +0.22(+0.85%) |
Mar 18, 2011 | 25.87 | 25.89 | 25.54 | 25.64 | 221,638 | -0.13(-0.52%) |
Mar 17, 2011 | 25.72 | 25.80 | 25.59 | 25.77 | 162,242 | +0.30(+1.18%) |
Mar 16, 2011 | 26.15 | 26.22 | 25.32 | 25.47 | 292,490 | -0.35(-1.37%) |
Mar 15, 2011 | 25.67 | 26.86 | 25.67 | 25.82 | 248,434 | -1.04(-3.85%) |
Mar 14, 2011 | 26.66 | 26.89 | 26.62 | 26.86 | 125,182 | +0.13(+0.47%) |
Mar 11, 2011 | 26.58 | 26.83 | 26.57 | 26.73 | 209,751 | +0.05(+0.19%) |
Mar 10, 2011 | 26.79 | 26.85 | 26.64 | 26.68 | 120,269 | -0.48(-1.78%) |
Mar 09, 2011 | 26.98 | 27.24 | 26.91 | 27.16 | 104,303 | +0.19(+0.72%) |
Mar 08, 2011 | 26.70 | 27.08 | 26.68 | 26.97 | 185,221 | -0.28(-1.02%) |
Mar 07, 2011 | 27.50 | 27.54 | 27.18 | 27.25 | 90,054 | -0.42(-1.51%) |
Mar 04, 2011 | 27.21 | 27.69 | 27.08 | 27.66 | 350,666 | +0.59(+2.18%) |
Mar 03, 2011 | 27.10 | 27.10 | 26.87 | 27.07 | 90,354 | +0.28(+1.04%) |
Mar 02, 2011 | 26.47 | 26.86 | 26.47 | 26.79 | 166,346 | +0.52(+1.99%) |