Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.50 | 28.63 | 28.50 | 28.61 | 19,150 | +0.30(+1.06%) |
May 23, 2011 | 28.11 | 28.35 | 28.10 | 28.31 | 19,490 | -0.45(-1.56%) |
May 20, 2011 | 29.02 | 29.04 | 28.70 | 28.76 | 38,633 | -0.54(-1.84%) |
May 19, 2011 | 29.14 | 29.47 | 29.12 | 29.30 | 9,736 | +0.17(+0.58%) |
May 18, 2011 | 28.99 | 29.24 | 28.99 | 29.13 | 8,919 | +0.06(+0.21%) |
May 17, 2011 | 28.77 | 29.09 | 28.72 | 29.07 | 9,434 | +0.26(+0.90%) |
May 16, 2011 | 28.76 | 29.10 | 28.76 | 28.81 | 15,645 | +0.26(+0.91%) |
May 13, 2011 | 28.98 | 28.98 | 28.40 | 28.55 | 19,715 | -0.55(-1.89%) |
May 12, 2011 | 28.99 | 29.23 | 28.80 | 29.10 | 8,494 | +0.10(+0.34%) |
May 11, 2011 | 29.37 | 29.37 | 28.88 | 29.00 | 23,465 | -0.83(-2.77%) |
May 10, 2011 | 29.55 | 29.85 | 29.52 | 29.83 | 18,263 | +0.24(+0.79%) |
May 09, 2011 | 29.41 | 29.61 | 29.22 | 29.59 | 95,455 | +0.02(+0.07%) |
May 06, 2011 | 30.38 | 30.38 | 29.44 | 29.57 | 80,518 | -0.76(-2.51%) |
May 05, 2011 | 31.14 | 31.14 | 30.25 | 30.33 | 31,382 | -1.32(-4.16%) |
May 04, 2011 | 32.02 | 32.04 | 31.65 | 31.65 | 4,690 | +0.06(+0.19%) |
May 03, 2011 | 31.58 | 31.78 | 31.52 | 31.59 | 24,188 | -0.24(-0.75%) |
May 02, 2011 | 31.83 | 31.83 | 31.83 | 31.83 | 10,708 | +0.23(+0.73%) |
Apr 29, 2011 | 31.70 | 32.68 | 31.57 | 31.60 | 12,073 | +0.03(+0.10%) |
Apr 28, 2011 | 31.51 | 31.68 | 31.45 | 31.57 | 12,687 | +0.10(+0.32%) |
Apr 27, 2011 | 30.98 | 31.47 | 30.85 | 31.47 | 5,854 | +0.68(+2.21%) |
Apr 26, 2011 | 30.77 | 30.79 | 30.71 | 30.79 | 2,663 | +0.21(+0.69%) |
Apr 25, 2011 | 30.56 | 30.58 | 30.40 | 30.58 | 6,903 | +0.12(+0.39%) |
Apr 21, 2011 | 30.54 | 30.56 | 30.39 | 30.46 | 19,127 | +0.19(+0.63%) |
Apr 20, 2011 | 30.17 | 30.37 | 30.17 | 30.27 | 7,550 | +0.73(+2.47%) |
Apr 19, 2011 | 29.38 | 29.54 | 29.38 | 29.54 | 5,713 | +0.46(+1.59%) |
Apr 18, 2011 | 29.39 | 29.48 | 28.88 | 29.08 | 28,155 | -0.81(-2.71%) |
Apr 15, 2011 | 29.90 | 29.99 | 29.78 | 29.89 | 11,011 | -0.33(-1.09%) |
Apr 14, 2011 | 29.83 | 30.22 | 29.83 | 30.22 | 6,904 | +0.25(+0.83%) |
Apr 13, 2011 | 30.20 | 30.20 | 29.88 | 29.97 | 8,967 | -0.19(-0.63%) |
Apr 12, 2011 | 30.13 | 30.27 | 29.99 | 30.16 | 9,750 | +0.27(+0.90%) |
Apr 11, 2011 | 29.99 | 30.06 | 29.88 | 29.89 | 9,139 | -0.16(-0.53%) |
Apr 08, 2011 | 29.93 | 30.06 | 29.88 | 30.05 | 44,320 | +0.68(+2.32%) |
Apr 07, 2011 | 29.25 | 29.40 | 29.25 | 29.37 | 30,352 | -0.16(-0.54%) |
Apr 06, 2011 | 29.28 | 29.58 | 29.28 | 29.53 | 8,615 | +0.44(+1.51%) |
Apr 05, 2011 | 28.82 | 29.09 | 28.82 | 29.09 | 7,543 | +0.03(+0.10%) |
Apr 04, 2011 | 29.17 | 29.19 | 28.96 | 29.06 | 12,480 | -0.06(-0.21%) |
Apr 01, 2011 | 28.50 | 29.16 | 28.50 | 29.12 | 4,076 | +0.22(+0.76%) |
Mar 31, 2011 | 28.89 | 28.99 | 28.85 | 28.90 | 4,400 | +0.26(+0.91%) |
Mar 30, 2011 | 28.44 | 28.65 | 28.42 | 28.64 | 6,166 | +0.13(+0.46%) |
Mar 29, 2011 | 28.42 | 28.53 | 28.42 | 28.51 | 4,489 | -0.03(-0.11%) |
Mar 28, 2011 | 28.48 | 28.54 | 28.46 | 28.54 | 1,395 | +0.12(+0.42%) |
Mar 25, 2011 | 28.74 | 28.74 | 28.38 | 28.42 | 19,934 | -0.51(-1.76%) |
Mar 24, 2011 | 28.62 | 29.00 | 28.62 | 28.93 | 5,070 | +0.29(+1.01%) |
Mar 23, 2011 | 28.69 | 28.84 | 28.61 | 28.64 | 13,384 | -0.38(-1.31%) |
Mar 22, 2011 | 29.09 | 29.09 | 28.89 | 29.02 | 6,651 | -0.06(-0.21%) |
Mar 21, 2011 | 28.99 | 29.11 | 28.99 | 29.08 | 10,247 | +0.20(+0.69%) |
Mar 18, 2011 | 28.77 | 28.94 | 28.68 | 28.88 | 6,652 | +0.61(+2.16%) |
Mar 17, 2011 | 28.17 | 28.30 | 28.13 | 28.27 | 16,513 | +0.61(+2.21%) |
Mar 16, 2011 | 27.90 | 27.90 | 27.66 | 27.66 | 3,219 | -0.53(-1.88%) |
Mar 15, 2011 | 28.06 | 28.19 | 28.06 | 28.19 | 6,748 | +0.03(+0.11%) |
Mar 14, 2011 | 27.93 | 28.19 | 27.93 | 28.16 | 1,138 | +0.36(+1.29%) |
Mar 11, 2011 | 27.33 | 27.80 | 27.33 | 27.80 | 2,253 | +0.44(+1.61%) |
Mar 10, 2011 | 27.44 | 27.51 | 27.29 | 27.36 | 22,784 | -0.41(-1.48%) |
Mar 09, 2011 | 27.77 | 27.87 | 27.77 | 27.77 | 3,810 | +0.02(+0.07%) |
Mar 08, 2011 | 27.64 | 27.87 | 27.62 | 27.75 | 22,253 | -0.33(-1.17%) |
Mar 07, 2011 | 28.25 | 28.25 | 28.02 | 28.08 | 21,326 | -0.04(-0.16%) |
Mar 04, 2011 | 28.17 | 28.20 | 28.10 | 28.12 | 8,284 | +0.11(+0.41%) |
Mar 03, 2011 | 27.98 | 28.06 | 27.92 | 28.01 | 11,069 | +0.35(+1.27%) |
Mar 02, 2011 | 27.52 | 27.70 | 27.52 | 27.66 | 12,309 | +0.37(+1.36%) |