Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.65 | 29.06 | 28.65 | 28.77 | 219,281 | +0.36(+1.26%) |
May 23, 2011 | 28.34 | 28.52 | 28.24 | 28.42 | 404,895 | -0.44(-1.52%) |
May 20, 2011 | 28.84 | 29.07 | 28.50 | 28.85 | 258,458 | -0.03(-0.12%) |
May 19, 2011 | 28.92 | 29.10 | 28.65 | 28.89 | 279,491 | +0.07(+0.23%) |
May 18, 2011 | 28.38 | 29.02 | 28.30 | 28.82 | 296,350 | +0.57(+2.03%) |
May 17, 2011 | 28.11 | 28.40 | 27.92 | 28.25 | 593,616 | -0.03(-0.10%) |
May 16, 2011 | 28.40 | 28.83 | 28.21 | 28.27 | 315,715 | -0.26(-0.90%) |
May 13, 2011 | 28.73 | 28.87 | 28.24 | 28.53 | 500,298 | -0.10(-0.35%) |
May 12, 2011 | 28.48 | 28.82 | 28.10 | 28.63 | 1,078,818 | -0.02(-0.07%) |
May 11, 2011 | 29.32 | 29.32 | 28.46 | 28.65 | 855,707 | -0.83(-2.82%) |
May 10, 2011 | 29.38 | 29.60 | 29.12 | 29.48 | 412,188 | +0.14(+0.46%) |
May 09, 2011 | 28.99 | 29.48 | 28.94 | 29.35 | 303,078 | +0.51(+1.78%) |
May 06, 2011 | 29.02 | 29.48 | 28.58 | 28.83 | 678,127 | +0.09(+0.31%) |
May 05, 2011 | 28.95 | 29.21 | 28.44 | 28.75 | 1,017,900 | -0.61(-2.09%) |
May 04, 2011 | 29.79 | 29.81 | 29.12 | 29.36 | 584,282 | -0.53(-1.76%) |
May 03, 2011 | 30.40 | 30.45 | 29.64 | 29.89 | 482,656 | -0.74(-2.40%) |
May 02, 2011 | 30.54 | 30.65 | 30.44 | 30.62 | 331,455 | -0.46(-1.48%) |
Apr 29, 2011 | 30.65 | 31.08 | 30.64 | 31.08 | 243,466 | +0.52(+1.70%) |
Apr 28, 2011 | 30.55 | 30.69 | 30.35 | 30.56 | 222,757 | -0.07(-0.22%) |
Apr 27, 2011 | 30.80 | 30.80 | 30.14 | 30.63 | 352,748 | -0.04(-0.13%) |
Apr 26, 2011 | 30.37 | 30.69 | 30.33 | 30.67 | 239,104 | +0.32(+1.07%) |
Apr 25, 2011 | 30.46 | 30.46 | 30.18 | 30.35 | 159,354 | -0.17(-0.55%) |
Apr 21, 2011 | 30.42 | 30.53 | 30.26 | 30.52 | 241,562 | +0.18(+0.58%) |
Apr 20, 2011 | 30.20 | 30.35 | 30.08 | 30.34 | 340,903 | +0.65(+2.18%) |
Apr 19, 2011 | 29.36 | 29.73 | 29.36 | 29.69 | 447,238 | +0.32(+1.08%) |
Apr 18, 2011 | 29.42 | 29.51 | 29.07 | 29.38 | 595,055 | -0.45(-1.52%) |
Apr 15, 2011 | 29.72 | 29.89 | 29.46 | 29.83 | 246,928 | +0.24(+0.82%) |
Apr 14, 2011 | 29.21 | 29.67 | 29.14 | 29.58 | 226,849 | +0.20(+0.67%) |
Apr 13, 2011 | 29.58 | 29.65 | 29.19 | 29.39 | 510,523 | +0.07(+0.25%) |
Apr 12, 2011 | 29.87 | 29.88 | 29.13 | 29.31 | 535,077 | -0.89(-2.93%) |
Apr 11, 2011 | 30.83 | 30.86 | 30.11 | 30.20 | 462,641 | -0.59(-1.91%) |
Apr 08, 2011 | 30.90 | 31.02 | 30.62 | 30.79 | 323,828 | +0.11(+0.37%) |
Apr 07, 2011 | 30.62 | 30.78 | 30.40 | 30.67 | 457,654 | +0.01(+0.04%) |
Apr 06, 2011 | 31.15 | 31.16 | 30.52 | 30.66 | 330,896 | -0.30(-0.98%) |
Apr 05, 2011 | 30.80 | 31.10 | 30.79 | 30.96 | 261,377 | +0.11(+0.37%) |
Apr 04, 2011 | 30.93 | 30.98 | 30.80 | 30.85 | 363,383 | +0.03(+0.09%) |
Apr 01, 2011 | 30.98 | 31.03 | 30.73 | 30.82 | 538,369 | +0.12(+0.40%) |
Mar 31, 2011 | 30.91 | 31.10 | 30.70 | 30.70 | 260,804 | -0.07(-0.22%) |
Mar 30, 2011 | 30.77 | 30.91 | 30.52 | 30.77 | 336,741 | +0.22(+0.71%) |
Mar 29, 2011 | 30.19 | 30.61 | 30.04 | 30.55 | 292,800 | +0.36(+1.19%) |
Mar 28, 2011 | 30.23 | 30.53 | 30.14 | 30.19 | 764,652 | -0.05(-0.16%) |
Mar 25, 2011 | 30.01 | 30.33 | 29.91 | 30.24 | 312,703 | +0.27(+0.90%) |
Mar 24, 2011 | 30.00 | 30.04 | 29.71 | 29.97 | 397,227 | +0.09(+0.32%) |
Mar 23, 2011 | 29.86 | 29.96 | 29.64 | 29.88 | 214,704 | +0.03(+0.09%) |
Mar 22, 2011 | 29.98 | 30.00 | 29.76 | 29.85 | 179,400 | -0.08(-0.27%) |
Mar 21, 2011 | 29.86 | 29.93 | 29.80 | 29.93 | 407,061 | +0.84(+2.87%) |
Mar 18, 2011 | 29.53 | 29.57 | 29.02 | 29.09 | 347,479 | -0.06(-0.21%) |
Mar 17, 2011 | 28.80 | 29.29 | 28.70 | 29.16 | 630,996 | +0.83(+2.92%) |
Mar 16, 2011 | 28.93 | 29.12 | 28.05 | 28.33 | 1,116,743 | -0.55(-1.91%) |
Mar 15, 2011 | 28.77 | 29.09 | 28.67 | 28.88 | 833,274 | -0.24(-0.81%) |
Mar 14, 2011 | 28.83 | 29.17 | 28.63 | 29.11 | 522,314 | +0.13(+0.44%) |
Mar 11, 2011 | 28.25 | 29.18 | 28.19 | 28.99 | 1,213,829 | +0.47(+1.65%) |
Mar 10, 2011 | 29.16 | 29.19 | 28.42 | 28.52 | 1,411,588 | -1.04(-3.51%) |
Mar 09, 2011 | 29.69 | 29.83 | 29.47 | 29.55 | 698,222 | -0.20(-0.68%) |
Mar 08, 2011 | 29.99 | 29.99 | 29.47 | 29.75 | 541,254 | -0.22(-0.72%) |
Mar 07, 2011 | 30.31 | 30.50 | 29.82 | 29.97 | 648,256 | -0.18(-0.60%) |
Mar 04, 2011 | 30.37 | 30.37 | 29.94 | 30.15 | 420,825 | -0.18(-0.60%) |
Mar 03, 2011 | 30.08 | 30.37 | 30.00 | 30.33 | 314,141 | +0.41(+1.37%) |
Mar 02, 2011 | 29.69 | 29.94 | 29.44 | 29.92 | 438,582 | +0.14(+0.48%) |