Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.60 | 26.68 | 26.31 | 26.42 | 130,516 | +0.00(+0.00%) |
May 23, 2011 | 26.63 | 26.83 | 26.41 | 26.42 | 92,276 | -0.59(-2.18%) |
May 20, 2011 | 27.46 | 27.54 | 26.89 | 27.01 | 83,062 | -0.54(-1.98%) |
May 19, 2011 | 26.95 | 27.67 | 26.83 | 27.55 | 110,422 | +0.70(+2.59%) |
May 18, 2011 | 26.90 | 27.06 | 26.48 | 26.86 | 109,085 | -0.04(-0.15%) |
May 17, 2011 | 26.56 | 27.04 | 26.55 | 26.90 | 89,280 | +0.11(+0.41%) |
May 16, 2011 | 26.78 | 27.24 | 26.65 | 26.79 | 155,802 | -0.19(-0.70%) |
May 13, 2011 | 27.91 | 28.22 | 26.75 | 26.98 | 160,396 | -0.92(-3.30%) |
May 12, 2011 | 27.71 | 27.96 | 27.35 | 27.90 | 105,070 | +0.02(+0.07%) |
May 11, 2011 | 27.89 | 28.36 | 27.50 | 27.88 | 133,235 | -0.24(-0.85%) |
May 10, 2011 | 27.58 | 28.17 | 27.49 | 28.12 | 142,998 | +0.63(+2.29%) |
May 09, 2011 | 27.67 | 27.76 | 27.34 | 27.49 | 212,636 | -0.36(-1.29%) |
May 06, 2011 | 28.49 | 29.04 | 27.53 | 27.85 | 273,850 | -0.40(-1.42%) |
May 05, 2011 | 29.35 | 29.56 | 27.98 | 28.25 | 108,521 | -1.10(-3.75%) |
May 04, 2011 | 29.89 | 30.26 | 29.35 | 29.35 | 126,597 | -0.57(-1.91%) |
May 03, 2011 | 30.38 | 30.38 | 29.75 | 29.92 | 80,043 | -0.47(-1.55%) |
May 02, 2011 | 30.47 | 30.54 | 29.57 | 30.39 | 170,240 | +0.77(+2.60%) |
Apr 29, 2011 | 30.12 | 30.12 | 29.59 | 29.62 | 39,611 | -0.34(-1.13%) |
Apr 28, 2011 | 29.95 | 30.39 | 29.69 | 29.96 | 37,190 | -0.07(-0.23%) |
Apr 27, 2011 | 29.15 | 30.04 | 29.15 | 30.03 | 87,288 | +0.92(+3.16%) |
Apr 26, 2011 | 28.39 | 29.30 | 28.39 | 29.11 | 147,352 | +0.67(+2.36%) |
Apr 25, 2011 | 28.66 | 28.73 | 28.29 | 28.44 | 42,679 | -0.20(-0.70%) |
Apr 21, 2011 | 28.95 | 28.95 | 28.61 | 28.64 | 60,895 | -0.14(-0.49%) |
Apr 20, 2011 | 28.91 | 28.97 | 28.51 | 28.78 | 70,716 | +0.27(+0.95%) |
Apr 19, 2011 | 28.57 | 28.94 | 28.16 | 28.51 | 101,654 | +0.10(+0.35%) |
Apr 18, 2011 | 29.01 | 29.16 | 28.30 | 28.41 | 134,925 | -0.87(-2.97%) |
Apr 15, 2011 | 28.95 | 29.37 | 28.75 | 29.28 | 225,712 | +0.19(+0.65%) |
Apr 14, 2011 | 29.19 | 29.61 | 28.95 | 29.09 | 110,318 | -0.25(-0.85%) |
Apr 13, 2011 | 29.93 | 30.20 | 28.99 | 29.34 | 147,196 | -0.55(-1.84%) |
Apr 12, 2011 | 29.70 | 30.08 | 29.17 | 29.89 | 101,294 | +0.05(+0.17%) |
Apr 11, 2011 | 29.57 | 29.84 | 29.08 | 29.84 | 97,077 | +0.14(+0.47%) |
Apr 08, 2011 | 30.42 | 30.42 | 29.56 | 29.70 | 76,472 | -0.60(-1.98%) |
Apr 07, 2011 | 30.06 | 30.38 | 29.92 | 30.30 | 129,065 | +0.30(+1.00%) |
Apr 06, 2011 | 30.05 | 30.30 | 29.52 | 30.00 | 175,065 | +0.19(+0.64%) |
Apr 05, 2011 | 29.69 | 30.00 | 29.33 | 29.81 | 93,409 | -0.08(-0.27%) |
Apr 04, 2011 | 29.65 | 30.18 | 29.59 | 29.89 | 116,751 | +0.33(+1.12%) |
Apr 01, 2011 | 30.02 | 30.02 | 29.03 | 29.56 | 254,643 | -0.44(-1.47%) |
Mar 31, 2011 | 29.07 | 30.04 | 29.06 | 30.00 | 235,971 | +0.94(+3.23%) |
Mar 30, 2011 | 29.06 | 29.40 | 28.79 | 29.06 | 176,524 | +0.34(+1.20%) |
Mar 29, 2011 | 28.14 | 28.83 | 28.07 | 28.71 | 131,672 | +0.57(+2.01%) |
Mar 28, 2011 | 27.83 | 28.17 | 27.71 | 28.15 | 81,301 | +0.44(+1.59%) |
Mar 25, 2011 | 27.88 | 28.41 | 27.48 | 27.71 | 120,476 | -0.13(-0.47%) |
Mar 24, 2011 | 27.97 | 28.35 | 27.70 | 27.84 | 80,220 | -0.09(-0.32%) |
Mar 23, 2011 | 28.39 | 28.39 | 27.75 | 27.93 | 70,812 | -0.52(-1.83%) |
Mar 22, 2011 | 28.37 | 28.69 | 28.00 | 28.45 | 71,282 | +0.08(+0.28%) |
Mar 21, 2011 | 28.41 | 29.05 | 28.25 | 28.37 | 78,830 | -0.21(-0.73%) |
Mar 18, 2011 | 28.05 | 28.59 | 27.81 | 28.58 | 184,974 | +0.71(+2.55%) |
Mar 17, 2011 | 28.39 | 28.64 | 27.63 | 27.87 | 163,100 | -0.20(-0.71%) |
Mar 16, 2011 | 28.75 | 28.92 | 28.06 | 28.07 | 138,779 | -0.79(-2.74%) |
Mar 15, 2011 | 29.09 | 29.33 | 28.62 | 28.86 | 201,827 | -0.82(-2.76%) |
Mar 14, 2011 | 29.22 | 29.75 | 29.22 | 29.68 | 126,627 | +0.07(+0.24%) |
Mar 11, 2011 | 30.00 | 30.13 | 29.30 | 29.61 | 185,567 | -0.61(-2.02%) |
Mar 10, 2011 | 30.34 | 30.46 | 30.02 | 30.22 | 301,794 | -0.38(-1.24%) |
Mar 09, 2011 | 29.33 | 30.61 | 29.04 | 30.60 | 264,999 | +1.31(+4.47%) |
Mar 08, 2011 | 28.75 | 29.33 | 28.75 | 29.29 | 206,705 | +0.48(+1.67%) |
Mar 07, 2011 | 28.09 | 28.93 | 28.03 | 28.81 | 286,252 | +0.66(+2.34%) |
Mar 04, 2011 | 27.83 | 28.48 | 27.82 | 28.15 | 238,223 | +0.17(+0.61%) |
Mar 03, 2011 | 26.90 | 28.40 | 26.15 | 27.98 | 1,065,745 | -2.07(-6.89%) |
Mar 02, 2011 | 29.25 | 30.37 | 29.04 | 30.05 | 204,336 | +0.80(+2.74%) |