Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.92 | 27.98 | 27.40 | 27.62 | 61,712 | -0.26(-0.93%) |
May 23, 2011 | 28.25 | 28.25 | 27.83 | 27.88 | 94,404 | -0.74(-2.58%) |
May 20, 2011 | 28.43 | 28.88 | 28.43 | 28.61 | 90,951 | -0.06(-0.21%) |
May 19, 2011 | 28.77 | 28.78 | 28.34 | 28.67 | 57,413 | -0.02(-0.06%) |
May 18, 2011 | 28.12 | 28.75 | 27.81 | 28.69 | 80,907 | +0.58(+2.07%) |
May 17, 2011 | 28.41 | 28.55 | 28.02 | 28.11 | 114,526 | -0.56(-1.94%) |
May 16, 2011 | 29.44 | 29.60 | 28.65 | 28.67 | 98,530 | -0.93(-3.14%) |
May 13, 2011 | 28.97 | 29.93 | 28.91 | 29.59 | 246,493 | -0.49(-1.64%) |
May 12, 2011 | 29.96 | 31.09 | 29.94 | 30.09 | 199,744 | -0.10(-0.32%) |
May 11, 2011 | 30.23 | 30.68 | 30.03 | 30.18 | 77,081 | -0.08(-0.26%) |
May 10, 2011 | 29.70 | 30.38 | 29.45 | 30.26 | 47,017 | +0.77(+2.62%) |
May 09, 2011 | 29.32 | 29.73 | 29.14 | 29.49 | 21,261 | +0.28(+0.95%) |
May 06, 2011 | 29.63 | 30.31 | 29.18 | 29.21 | 69,747 | -0.03(-0.12%) |
May 05, 2011 | 29.23 | 30.01 | 29.12 | 29.25 | 55,151 | -0.11(-0.38%) |
May 04, 2011 | 29.98 | 29.98 | 29.12 | 29.36 | 90,771 | -0.53(-1.77%) |
May 03, 2011 | 30.02 | 30.24 | 29.74 | 29.89 | 122,179 | -0.27(-0.89%) |
May 02, 2011 | 30.17 | 30.38 | 29.98 | 30.16 | 75,138 | -0.16(-0.54%) |
Apr 29, 2011 | 30.51 | 30.57 | 29.98 | 30.32 | 65,157 | -0.16(-0.51%) |
Apr 28, 2011 | 30.29 | 30.55 | 30.10 | 30.48 | 20,790 | +0.02(+0.06%) |
Apr 27, 2011 | 30.17 | 30.55 | 30.11 | 30.46 | 48,748 | +0.30(+1.01%) |
Apr 26, 2011 | 29.91 | 30.31 | 29.72 | 30.16 | 57,739 | +0.27(+0.91%) |
Apr 25, 2011 | 29.80 | 29.99 | 29.59 | 29.88 | 40,125 | -0.21(-0.71%) |
Apr 21, 2011 | 30.06 | 30.39 | 29.72 | 30.10 | 141,973 | +0.32(+1.08%) |
Apr 20, 2011 | 29.65 | 29.78 | 29.37 | 29.78 | 49,747 | +0.70(+2.42%) |
Apr 19, 2011 | 29.40 | 29.77 | 28.92 | 29.07 | 76,606 | -0.32(-1.09%) |
Apr 18, 2011 | 29.99 | 30.04 | 29.16 | 29.39 | 109,181 | -1.20(-3.92%) |
Apr 15, 2011 | 30.46 | 30.63 | 30.11 | 30.59 | 49,709 | -0.02(-0.06%) |
Apr 14, 2011 | 30.04 | 30.64 | 30.04 | 30.61 | 53,926 | +0.26(+0.86%) |
Apr 13, 2011 | 30.61 | 30.64 | 30.05 | 30.35 | 70,490 | -0.02(-0.06%) |
Apr 12, 2011 | 29.86 | 30.65 | 29.86 | 30.37 | 54,116 | -0.43(-1.41%) |
Apr 11, 2011 | 30.77 | 30.94 | 30.64 | 30.80 | 59,233 | -0.01(-0.03%) |
Apr 08, 2011 | 31.08 | 31.29 | 30.65 | 30.81 | 59,545 | -0.02(-0.06%) |
Apr 07, 2011 | 31.11 | 31.12 | 30.69 | 30.83 | 31,226 | -0.21(-0.67%) |
Apr 06, 2011 | 31.10 | 31.31 | 30.73 | 31.03 | 43,822 | +0.21(+0.68%) |
Apr 05, 2011 | 30.90 | 31.42 | 30.78 | 30.83 | 55,224 | -0.03(-0.08%) |
Apr 04, 2011 | 30.77 | 30.90 | 30.59 | 30.85 | 56,000 | +0.27(+0.88%) |
Apr 01, 2011 | 30.78 | 30.78 | 30.31 | 30.58 | 58,826 | +0.08(+0.26%) |
Mar 31, 2011 | 30.00 | 30.56 | 30.00 | 30.51 | 70,866 | -0.10(-0.31%) |
Mar 30, 2011 | 30.38 | 30.70 | 30.05 | 30.60 | 30,798 | +0.43(+1.44%) |
Mar 29, 2011 | 30.24 | 30.64 | 30.14 | 30.17 | 39,288 | -0.04(-0.14%) |
Mar 28, 2011 | 30.58 | 30.62 | 30.15 | 30.21 | 36,575 | -0.18(-0.60%) |
Mar 25, 2011 | 30.30 | 31.09 | 30.05 | 30.39 | 50,075 | +0.25(+0.83%) |
Mar 24, 2011 | 30.10 | 30.57 | 29.91 | 30.14 | 45,233 | +0.20(+0.67%) |
Mar 23, 2011 | 29.59 | 30.03 | 29.49 | 29.94 | 51,724 | +0.34(+1.14%) |
Mar 22, 2011 | 29.68 | 29.89 | 29.27 | 29.60 | 72,121 | -0.16(-0.55%) |
Mar 21, 2011 | 29.79 | 29.86 | 29.29 | 29.77 | 81,994 | +0.57(+1.96%) |
Mar 18, 2011 | 29.31 | 29.31 | 28.90 | 29.20 | 120,057 | +0.23(+0.81%) |
Mar 17, 2011 | 29.50 | 29.54 | 28.95 | 28.96 | 71,880 | +0.08(+0.27%) |
Mar 16, 2011 | 29.53 | 29.86 | 28.85 | 28.88 | 167,709 | -0.79(-2.66%) |
Mar 15, 2011 | 29.22 | 29.85 | 29.22 | 29.67 | 69,088 | -0.55(-1.83%) |
Mar 14, 2011 | 30.06 | 30.54 | 29.93 | 30.23 | 28,258 | -0.25(-0.82%) |
Mar 11, 2011 | 30.26 | 30.67 | 30.01 | 30.48 | 47,699 | +0.13(+0.43%) |
Mar 10, 2011 | 31.01 | 31.15 | 30.18 | 30.35 | 98,585 | -1.16(-3.68%) |
Mar 09, 2011 | 31.62 | 31.62 | 31.25 | 31.51 | 30,746 | -0.23(-0.72%) |
Mar 08, 2011 | 31.29 | 32.00 | 31.09 | 31.74 | 59,032 | +0.58(+1.88%) |
Mar 07, 2011 | 31.72 | 32.06 | 30.64 | 31.15 | 112,107 | -0.55(-1.75%) |
Mar 04, 2011 | 32.44 | 32.49 | 31.50 | 31.71 | 108,557 | -0.78(-2.40%) |
Mar 03, 2011 | 32.52 | 32.93 | 32.18 | 32.49 | 115,159 | +0.38(+1.19%) |
Mar 02, 2011 | 32.14 | 32.53 | 31.96 | 32.11 | 28,531 | -0.12(-0.38%) |