Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.08 | 29.43 | 28.81 | 28.91 | 121,080 | -0.11(-0.38%) |
May 23, 2011 | 29.76 | 29.79 | 28.10 | 29.02 | 271,890 | -1.03(-3.43%) |
May 20, 2011 | 29.84 | 30.13 | 29.69 | 30.05 | 250,046 | +0.24(+0.81%) |
May 19, 2011 | 29.50 | 29.82 | 29.37 | 29.81 | 172,080 | +0.45(+1.53%) |
May 18, 2011 | 28.93 | 29.44 | 28.91 | 29.36 | 105,787 | +0.45(+1.56%) |
May 17, 2011 | 28.56 | 28.95 | 28.54 | 28.91 | 187,994 | +0.32(+1.12%) |
May 16, 2011 | 28.60 | 29.08 | 28.38 | 28.59 | 93,425 | -0.05(-0.17%) |
May 13, 2011 | 28.99 | 29.20 | 28.45 | 28.64 | 79,656 | -0.35(-1.21%) |
May 12, 2011 | 28.98 | 29.34 | 28.70 | 28.99 | 184,482 | -0.08(-0.28%) |
May 11, 2011 | 29.81 | 29.94 | 28.90 | 29.07 | 169,728 | -0.72(-2.42%) |
May 10, 2011 | 29.98 | 30.23 | 29.60 | 29.79 | 132,519 | +0.12(+0.40%) |
May 09, 2011 | 29.29 | 30.07 | 28.94 | 29.67 | 252,775 | +0.82(+2.84%) |
May 06, 2011 | 28.84 | 29.19 | 28.46 | 28.85 | 144,516 | +0.21(+0.73%) |
May 05, 2011 | 28.86 | 29.43 | 28.45 | 28.64 | 184,516 | -0.26(-0.90%) |
May 04, 2011 | 29.14 | 29.34 | 28.76 | 28.90 | 219,916 | -0.31(-1.06%) |
May 03, 2011 | 29.18 | 29.56 | 28.80 | 29.21 | 329,949 | +0.06(+0.21%) |
May 02, 2011 | 29.18 | 29.43 | 28.40 | 29.15 | 322,359 | +0.50(+1.75%) |
Apr 29, 2011 | 28.46 | 28.70 | 28.43 | 28.65 | 110,572 | +0.10(+0.35%) |
Apr 28, 2011 | 28.46 | 28.63 | 28.14 | 28.55 | 93,301 | +0.02(+0.07%) |
Apr 27, 2011 | 28.78 | 28.80 | 27.96 | 28.53 | 150,557 | -0.11(-0.38%) |
Apr 26, 2011 | 28.04 | 29.27 | 28.04 | 28.64 | 216,148 | +0.62(+2.21%) |
Apr 25, 2011 | 27.91 | 28.52 | 27.67 | 28.02 | 263,750 | +0.41(+1.48%) |
Apr 21, 2011 | 27.64 | 27.70 | 27.20 | 27.61 | 274,693 | +0.12(+0.44%) |
Apr 20, 2011 | 28.17 | 28.21 | 27.31 | 27.49 | 239,193 | -0.38(-1.36%) |
Apr 19, 2011 | 28.00 | 28.24 | 27.75 | 27.87 | 88,717 | +0.02(+0.07%) |
Apr 18, 2011 | 28.26 | 28.26 | 27.75 | 27.85 | 140,561 | -0.66(-2.31%) |
Apr 15, 2011 | 28.56 | 29.00 | 28.30 | 28.51 | 176,472 | -0.19(-0.66%) |
Apr 14, 2011 | 28.46 | 29.14 | 28.29 | 28.70 | 193,531 | +0.04(+0.14%) |
Apr 13, 2011 | 28.72 | 29.13 | 28.23 | 28.66 | 251,209 | +0.13(+0.46%) |
Apr 12, 2011 | 28.18 | 28.95 | 27.86 | 28.53 | 245,225 | +0.22(+0.78%) |
Apr 11, 2011 | 29.23 | 29.23 | 27.97 | 28.31 | 357,121 | -0.86(-2.95%) |
Apr 08, 2011 | 30.25 | 30.25 | 29.08 | 29.17 | 329,311 | -0.81(-2.70%) |
Apr 07, 2011 | 30.21 | 30.54 | 29.76 | 29.98 | 204,386 | -0.13(-0.43%) |
Apr 06, 2011 | 30.20 | 31.05 | 30.00 | 30.11 | 304,765 | -0.03(-0.10%) |
Apr 05, 2011 | 30.00 | 30.16 | 29.05 | 30.14 | 511,611 | -0.06(-0.20%) |
Apr 04, 2011 | 30.87 | 31.07 | 29.80 | 30.20 | 814,109 | -0.62(-2.00%) |
Apr 01, 2011 | 35.00 | 35.96 | 30.04 | 30.82 | 2,140,499 | -4.15(-11.88%) |
Mar 31, 2011 | 34.70 | 35.05 | 34.22 | 34.97 | 259,396 | +0.21(+0.60%) |
Mar 30, 2011 | 34.52 | 34.85 | 34.02 | 34.76 | 199,186 | +0.32(+0.93%) |
Mar 29, 2011 | 34.57 | 34.57 | 34.01 | 34.44 | 152,907 | +0.04(+0.12%) |
Mar 28, 2011 | 34.75 | 35.10 | 34.22 | 34.40 | 145,246 | -0.13(-0.38%) |
Mar 25, 2011 | 34.46 | 35.80 | 34.32 | 34.53 | 271,336 | +0.23(+0.67%) |
Mar 24, 2011 | 34.15 | 34.62 | 33.80 | 34.30 | 191,883 | +0.32(+0.94%) |
Mar 23, 2011 | 34.06 | 34.22 | 33.68 | 33.98 | 124,263 | +0.03(+0.09%) |
Mar 22, 2011 | 34.17 | 34.24 | 33.60 | 33.95 | 117,162 | -0.12(-0.35%) |
Mar 21, 2011 | 33.90 | 34.50 | 33.53 | 34.07 | 236,490 | +1.04(+3.15%) |
Mar 18, 2011 | 33.42 | 34.37 | 32.94 | 33.03 | 254,140 | -0.16(-0.48%) |
Mar 17, 2011 | 32.64 | 33.51 | 32.64 | 33.19 | 257,854 | +0.79(+2.44%) |
Mar 16, 2011 | 33.70 | 33.70 | 32.35 | 32.40 | 248,604 | -1.47(-4.34%) |
Mar 15, 2011 | 33.13 | 34.10 | 32.00 | 33.87 | 204,961 | -0.39(-1.14%) |
Mar 14, 2011 | 33.23 | 34.77 | 32.58 | 34.26 | 331,059 | +0.67(+1.99%) |
Mar 11, 2011 | 33.63 | 34.00 | 33.09 | 33.59 | 369,657 | -0.21(-0.62%) |
Mar 10, 2011 | 32.00 | 34.35 | 31.73 | 33.80 | 644,616 | +1.32(+4.06%) |
Mar 09, 2011 | 32.04 | 32.98 | 31.14 | 32.48 | 2,075,681 | +3.87(+13.53%) |
Mar 08, 2011 | 28.21 | 28.98 | 28.05 | 28.61 | 226,808 | +0.36(+1.27%) |
Mar 07, 2011 | 29.11 | 29.16 | 28.16 | 28.25 | 105,528 | -0.77(-2.65%) |
Mar 04, 2011 | 29.25 | 29.50 | 28.79 | 29.02 | 128,429 | -0.09(-0.31%) |
Mar 03, 2011 | 29.20 | 29.62 | 28.98 | 29.11 | 252,643 | +0.15(+0.52%) |
Mar 02, 2011 | 28.37 | 29.25 | 28.00 | 28.96 | 387,754 | +0.60(+2.12%) |