Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.17 | 29.19 | 28.99 | 29.12 | 37,922 | +0.19(+0.67%) |
May 23, 2011 | 28.87 | 28.99 | 28.75 | 28.92 | 46,333 | -0.66(-2.23%) |
May 20, 2011 | 29.78 | 29.81 | 29.52 | 29.58 | 14,887 | -0.47(-1.55%) |
May 19, 2011 | 29.96 | 30.06 | 29.79 | 30.05 | 17,032 | +0.24(+0.79%) |
May 18, 2011 | 29.61 | 29.83 | 29.61 | 29.81 | 52,912 | +0.19(+0.65%) |
May 17, 2011 | 29.39 | 29.63 | 29.28 | 29.62 | 54,130 | +0.06(+0.21%) |
May 16, 2011 | 29.42 | 29.80 | 29.42 | 29.56 | 27,203 | +0.02(+0.06%) |
May 13, 2011 | 29.85 | 29.89 | 29.39 | 29.54 | 80,988 | -0.48(-1.61%) |
May 12, 2011 | 29.66 | 30.10 | 29.66 | 30.02 | 80,940 | +0.21(+0.72%) |
May 11, 2011 | 30.21 | 30.31 | 29.68 | 29.81 | 66,446 | -0.58(-1.92%) |
May 10, 2011 | 30.25 | 30.39 | 30.17 | 30.39 | 57,741 | +0.28(+0.92%) |
May 09, 2011 | 29.97 | 30.13 | 29.80 | 30.11 | 70,342 | +0.14(+0.48%) |
May 06, 2011 | 30.48 | 30.55 | 29.80 | 29.97 | 54,770 | -0.15(-0.51%) |
May 05, 2011 | 30.27 | 30.36 | 29.91 | 30.12 | 420,140 | -0.62(-2.03%) |
May 04, 2011 | 30.86 | 30.88 | 30.65 | 30.75 | 3,728 | -0.20(-0.64%) |
May 03, 2011 | 31.11 | 31.28 | 30.93 | 30.94 | 13,517 | -0.22(-0.71%) |
May 02, 2011 | 31.17 | 31.17 | 31.17 | 31.17 | 12,481 | -0.08(-0.27%) |
Apr 29, 2011 | 31.09 | 31.31 | 31.09 | 31.25 | 19,971 | +0.07(+0.24%) |
Apr 28, 2011 | 30.96 | 31.18 | 30.96 | 31.18 | 30,659 | +0.19(+0.61%) |
Apr 27, 2011 | 30.75 | 30.99 | 30.57 | 30.99 | 27,089 | +0.49(+1.59%) |
Apr 26, 2011 | 30.42 | 30.54 | 30.33 | 30.50 | 12,775 | +0.28(+0.92%) |
Apr 25, 2011 | 30.25 | 30.32 | 30.15 | 30.23 | 12,985 | +0.02(+0.06%) |
Apr 21, 2011 | 30.26 | 30.26 | 30.17 | 30.21 | 19,488 | +0.12(+0.40%) |
Apr 20, 2011 | 29.96 | 30.11 | 29.96 | 30.09 | 34,524 | +0.78(+2.65%) |
Apr 19, 2011 | 29.25 | 29.34 | 29.16 | 29.31 | 41,914 | +0.24(+0.82%) |
Apr 18, 2011 | 29.18 | 29.18 | 28.82 | 29.07 | 186,147 | -0.77(-2.57%) |
Apr 15, 2011 | 29.68 | 29.85 | 29.68 | 29.84 | 5,393 | -0.09(-0.31%) |
Apr 14, 2011 | 29.78 | 29.93 | 29.75 | 29.93 | 4,307 | +0.02(+0.08%) |
Apr 13, 2011 | 29.91 | 30.05 | 29.77 | 29.91 | 7,262 | +0.18(+0.62%) |
Apr 12, 2011 | 29.88 | 29.89 | 29.70 | 29.72 | 34,255 | -0.23(-0.78%) |
Apr 11, 2011 | 30.11 | 30.15 | 29.92 | 29.96 | 62,779 | -0.04(-0.12%) |
Apr 08, 2011 | 30.08 | 30.13 | 29.93 | 29.99 | 47,453 | +0.26(+0.87%) |
Apr 07, 2011 | 29.75 | 29.88 | 29.60 | 29.74 | 21,789 | -0.09(-0.31%) |
Apr 06, 2011 | 29.69 | 29.88 | 29.69 | 29.83 | 8,502 | +0.28(+0.96%) |
Apr 05, 2011 | 29.49 | 29.64 | 29.49 | 29.55 | 29,432 | -0.03(-0.09%) |
Apr 04, 2011 | 29.65 | 29.66 | 29.53 | 29.57 | 12,286 | +0.10(+0.33%) |
Apr 01, 2011 | 29.31 | 29.54 | 29.24 | 29.47 | 47,972 | +0.23(+0.80%) |
Mar 31, 2011 | 29.23 | 29.33 | 29.14 | 29.24 | 152,891 | -0.13(-0.45%) |
Mar 30, 2011 | 29.25 | 29.42 | 29.20 | 29.37 | 9,825 | +0.29(+1.00%) |
Mar 29, 2011 | 28.80 | 29.08 | 28.76 | 29.08 | 8,994 | +0.28(+0.98%) |
Mar 28, 2011 | 28.95 | 29.03 | 28.79 | 28.80 | 25,135 | -0.04(-0.13%) |
Mar 25, 2011 | 28.99 | 29.08 | 28.82 | 28.84 | 14,801 | -0.23(-0.78%) |
Mar 24, 2011 | 28.86 | 29.07 | 28.86 | 29.06 | 55,707 | +0.25(+0.86%) |
Mar 23, 2011 | 28.51 | 28.83 | 28.47 | 28.81 | 17,812 | +0.15(+0.52%) |
Mar 22, 2011 | 28.81 | 28.81 | 28.65 | 28.66 | 199,079 | -0.12(-0.42%) |
Mar 21, 2011 | 28.72 | 28.82 | 28.72 | 28.79 | 22,988 | +0.80(+2.86%) |
Mar 18, 2011 | 28.21 | 28.21 | 27.92 | 27.99 | 16,989 | +0.20(+0.70%) |
Mar 17, 2011 | 27.75 | 27.86 | 27.62 | 27.79 | 15,860 | +0.84(+3.10%) |
Mar 16, 2011 | 27.47 | 27.62 | 26.70 | 26.95 | 24,543 | -0.78(-2.82%) |
Mar 15, 2011 | 27.67 | 27.88 | 27.64 | 27.74 | 178,508 | -0.59(-2.09%) |
Mar 14, 2011 | 28.32 | 28.41 | 28.11 | 28.33 | 81,243 | -0.43(-1.48%) |
Mar 11, 2011 | 28.41 | 28.75 | 28.41 | 28.75 | 7,130 | +0.10(+0.34%) |
Mar 10, 2011 | 28.82 | 28.82 | 28.57 | 28.66 | 12,533 | -0.61(-2.07%) |
Mar 09, 2011 | 29.29 | 29.32 | 29.14 | 29.26 | 12,839 | -0.07(-0.22%) |
Mar 08, 2011 | 29.13 | 29.33 | 29.09 | 29.33 | 19,917 | +0.20(+0.67%) |
Mar 07, 2011 | 29.58 | 29.60 | 28.99 | 29.13 | 32,276 | -0.15(-0.52%) |
Mar 04, 2011 | 29.57 | 29.57 | 29.18 | 29.29 | 20,398 | -0.32(-1.07%) |
Mar 03, 2011 | 29.47 | 29.61 | 29.39 | 29.60 | 16,191 | +0.31(+1.04%) |
Mar 02, 2011 | 29.27 | 29.43 | 29.21 | 29.30 | 38,741 | +0.21(+0.74%) |