Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.58 | 27.92 | 27.22 | 27.30 | 158,007 | -0.31(-1.13%) |
May 23, 2011 | 27.62 | 27.89 | 27.51 | 27.61 | 241,125 | -0.31(-1.11%) |
May 20, 2011 | 28.49 | 28.73 | 27.69 | 27.92 | 200,265 | -0.68(-2.37%) |
May 19, 2011 | 28.53 | 28.96 | 28.26 | 28.59 | 279,479 | +0.14(+0.48%) |
May 18, 2011 | 28.23 | 28.59 | 28.19 | 28.46 | 234,028 | +0.34(+1.21%) |
May 17, 2011 | 28.43 | 28.72 | 27.99 | 28.12 | 347,156 | -0.47(-1.65%) |
May 16, 2011 | 28.90 | 29.26 | 28.56 | 28.59 | 214,449 | -0.53(-1.81%) |
May 13, 2011 | 29.52 | 29.72 | 29.01 | 29.12 | 184,407 | -0.39(-1.31%) |
May 12, 2011 | 29.06 | 29.92 | 29.00 | 29.50 | 346,184 | +0.37(+1.27%) |
May 11, 2011 | 29.68 | 29.84 | 28.95 | 29.13 | 210,906 | -0.76(-2.54%) |
May 10, 2011 | 29.50 | 29.97 | 29.28 | 29.89 | 191,790 | +0.56(+1.92%) |
May 09, 2011 | 28.91 | 29.61 | 28.87 | 29.33 | 160,589 | +0.25(+0.86%) |
May 06, 2011 | 29.08 | 29.39 | 28.78 | 29.08 | 413,550 | +0.17(+0.59%) |
May 05, 2011 | 28.85 | 29.31 | 28.73 | 28.91 | 498,840 | +0.00(+0.00%) |
May 04, 2011 | 28.85 | 29.05 | 28.64 | 28.91 | 420,322 | +0.07(+0.24%) |
May 03, 2011 | 28.43 | 28.90 | 28.43 | 28.84 | 582,382 | +0.42(+1.49%) |
May 02, 2011 | 28.34 | 28.45 | 27.69 | 28.42 | 509,462 | -0.43(-1.50%) |
Apr 29, 2011 | 27.92 | 29.64 | 27.91 | 28.85 | 1,015,256 | +1.59(+5.82%) |
Apr 28, 2011 | 27.01 | 27.26 | 26.78 | 27.26 | 283,312 | +0.08(+0.28%) |
Apr 27, 2011 | 26.54 | 27.19 | 26.44 | 27.19 | 233,251 | +0.65(+2.45%) |
Apr 26, 2011 | 26.41 | 26.55 | 26.15 | 26.54 | 199,382 | +0.15(+0.56%) |
Apr 25, 2011 | 26.04 | 26.42 | 25.93 | 26.39 | 212,740 | +0.54(+2.10%) |
Apr 21, 2011 | 26.39 | 26.42 | 25.84 | 25.84 | 229,553 | -0.36(-1.39%) |
Apr 20, 2011 | 25.99 | 26.32 | 25.96 | 26.21 | 314,975 | +0.67(+2.63%) |
Apr 19, 2011 | 25.61 | 25.85 | 25.35 | 25.54 | 155,871 | +0.14(+0.55%) |
Apr 18, 2011 | 25.35 | 25.44 | 24.91 | 25.40 | 118,285 | -0.22(-0.84%) |
Apr 15, 2011 | 25.43 | 25.79 | 25.25 | 25.62 | 225,394 | +0.11(+0.42%) |
Apr 14, 2011 | 25.41 | 25.76 | 25.36 | 25.51 | 109,121 | -0.15(-0.58%) |
Apr 13, 2011 | 25.87 | 26.30 | 24.88 | 25.66 | 233,053 | +0.04(+0.17%) |
Apr 12, 2011 | 25.75 | 26.24 | 25.56 | 25.62 | 248,408 | -0.14(-0.54%) |
Apr 11, 2011 | 26.08 | 26.51 | 25.67 | 25.76 | 301,268 | +0.30(+1.17%) |
Apr 08, 2011 | 25.83 | 25.83 | 25.21 | 25.46 | 363,721 | -0.26(-1.01%) |
Apr 07, 2011 | 25.09 | 26.01 | 25.09 | 25.72 | 413,751 | +0.67(+2.68%) |
Apr 06, 2011 | 25.43 | 25.43 | 24.68 | 25.05 | 152,321 | -0.20(-0.77%) |
Apr 05, 2011 | 24.90 | 25.32 | 24.90 | 25.24 | 228,851 | +0.27(+1.09%) |
Apr 04, 2011 | 24.88 | 25.00 | 24.70 | 24.97 | 174,532 | +0.09(+0.38%) |
Apr 01, 2011 | 25.29 | 25.35 | 24.67 | 24.88 | 503,078 | -0.34(-1.33%) |
Mar 31, 2011 | 24.82 | 25.27 | 24.76 | 25.21 | 457,099 | +0.28(+1.12%) |
Mar 30, 2011 | 24.93 | 25.06 | 24.28 | 24.93 | 526,771 | +0.57(+2.33%) |
Mar 29, 2011 | 24.19 | 24.43 | 24.16 | 24.36 | 384,296 | +0.08(+0.35%) |
Mar 28, 2011 | 24.52 | 24.80 | 24.23 | 24.28 | 224,908 | -0.22(-0.92%) |
Mar 25, 2011 | 24.51 | 25.03 | 24.38 | 24.50 | 100,100 | +0.07(+0.30%) |
Mar 24, 2011 | 24.48 | 24.60 | 23.81 | 24.43 | 151,119 | +0.14(+0.58%) |
Mar 23, 2011 | 24.24 | 24.49 | 23.86 | 24.29 | 146,220 | +0.01(+0.05%) |
Mar 22, 2011 | 24.40 | 24.58 | 24.22 | 24.28 | 156,403 | -0.09(-0.38%) |
Mar 21, 2011 | 24.45 | 24.62 | 24.13 | 24.37 | 137,478 | +0.50(+2.08%) |
Mar 18, 2011 | 24.51 | 24.67 | 23.81 | 23.88 | 479,234 | -0.48(-1.95%) |
Mar 17, 2011 | 24.80 | 24.88 | 24.30 | 24.35 | 359,118 | -0.15(-0.62%) |
Mar 16, 2011 | 24.86 | 25.17 | 24.50 | 24.50 | 376,855 | -0.45(-1.80%) |
Mar 15, 2011 | 25.13 | 25.41 | 24.63 | 24.95 | 470,363 | -0.81(-3.13%) |
Mar 14, 2011 | 25.64 | 25.96 | 25.44 | 25.76 | 227,442 | -0.22(-0.85%) |
Mar 11, 2011 | 25.74 | 26.01 | 25.50 | 25.98 | 364,253 | +0.11(+0.43%) |
Mar 10, 2011 | 26.21 | 26.21 | 25.84 | 25.87 | 295,831 | -0.59(-2.21%) |
Mar 09, 2011 | 26.37 | 26.60 | 26.08 | 26.46 | 591,710 | +0.04(+0.14%) |
Mar 08, 2011 | 25.91 | 26.51 | 25.45 | 26.42 | 319,910 | +0.55(+2.13%) |
Mar 07, 2011 | 26.40 | 26.62 | 25.68 | 25.87 | 509,170 | -0.41(-1.57%) |
Mar 04, 2011 | 26.42 | 26.42 | 26.04 | 26.28 | 263,951 | -0.13(-0.48%) |
Mar 03, 2011 | 26.18 | 26.60 | 26.01 | 26.40 | 215,347 | +0.49(+1.90%) |
Mar 02, 2011 | 26.07 | 26.25 | 25.80 | 25.91 | 299,864 | -0.17(-0.67%) |