Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.43 | 26.43 | 25.99 | 26.12 | 79,530 | -0.19(-0.71%) |
May 23, 2011 | 26.64 | 26.94 | 26.19 | 26.30 | 114,590 | -0.79(-2.93%) |
May 20, 2011 | 26.92 | 27.25 | 26.74 | 27.10 | 127,027 | -0.04(-0.15%) |
May 19, 2011 | 27.19 | 27.29 | 26.98 | 27.14 | 100,035 | +0.12(+0.45%) |
May 18, 2011 | 26.34 | 27.09 | 26.19 | 27.02 | 85,793 | +0.75(+2.87%) |
May 17, 2011 | 26.18 | 26.35 | 25.74 | 26.26 | 275,813 | -0.02(-0.09%) |
May 16, 2011 | 26.90 | 27.15 | 26.28 | 26.29 | 254,257 | -0.78(-2.87%) |
May 13, 2011 | 27.65 | 27.77 | 27.03 | 27.07 | 191,910 | -0.62(-2.25%) |
May 12, 2011 | 27.21 | 27.79 | 26.90 | 27.69 | 180,378 | +0.41(+1.52%) |
May 11, 2011 | 27.55 | 27.75 | 27.00 | 27.28 | 218,113 | -0.34(-1.23%) |
May 10, 2011 | 27.26 | 27.87 | 27.09 | 27.62 | 206,342 | -0.12(-0.44%) |
May 09, 2011 | 27.03 | 27.96 | 27.03 | 27.74 | 227,387 | +0.61(+2.24%) |
May 06, 2011 | 27.20 | 27.20 | 26.34 | 27.13 | 327,216 | +0.29(+1.09%) |
May 05, 2011 | 27.47 | 27.54 | 26.75 | 26.84 | 379,630 | -0.70(-2.53%) |
May 04, 2011 | 27.36 | 27.65 | 26.60 | 27.54 | 542,862 | +0.06(+0.24%) |
May 03, 2011 | 28.11 | 28.20 | 27.41 | 27.47 | 387,780 | -0.88(-3.12%) |
May 02, 2011 | 28.36 | 29.27 | 28.04 | 28.35 | 729,154 | -1.69(-5.64%) |
Apr 29, 2011 | 29.79 | 30.43 | 29.79 | 30.05 | 261,759 | +0.20(+0.68%) |
Apr 28, 2011 | 30.01 | 30.23 | 29.77 | 29.85 | 121,695 | -0.34(-1.13%) |
Apr 27, 2011 | 29.95 | 30.25 | 29.42 | 30.19 | 146,546 | +0.30(+1.00%) |
Apr 26, 2011 | 30.15 | 30.29 | 29.60 | 29.89 | 211,966 | -0.26(-0.86%) |
Apr 25, 2011 | 30.06 | 30.28 | 29.61 | 30.15 | 322,773 | +0.12(+0.41%) |
Apr 21, 2011 | 29.64 | 30.05 | 29.28 | 30.02 | 237,021 | +0.57(+1.93%) |
Apr 20, 2011 | 29.22 | 29.56 | 29.12 | 29.46 | 324,126 | +0.74(+2.57%) |
Apr 19, 2011 | 28.75 | 28.96 | 28.48 | 28.72 | 184,816 | +0.07(+0.25%) |
Apr 18, 2011 | 29.39 | 29.39 | 28.40 | 28.65 | 156,299 | -0.94(-3.18%) |
Apr 15, 2011 | 29.19 | 29.62 | 28.93 | 29.59 | 174,381 | +0.50(+1.73%) |
Apr 14, 2011 | 29.28 | 29.38 | 28.78 | 29.08 | 223,776 | -0.22(-0.75%) |
Apr 13, 2011 | 28.44 | 29.37 | 28.27 | 29.30 | 307,672 | +1.18(+4.18%) |
Apr 12, 2011 | 28.59 | 28.98 | 27.80 | 28.13 | 268,497 | -0.49(-1.70%) |
Apr 11, 2011 | 29.55 | 29.94 | 28.47 | 28.61 | 416,262 | -0.94(-3.18%) |
Apr 08, 2011 | 29.98 | 30.10 | 29.34 | 29.55 | 214,845 | -0.28(-0.92%) |
Apr 07, 2011 | 29.92 | 30.24 | 29.62 | 29.83 | 271,156 | -0.06(-0.19%) |
Apr 06, 2011 | 29.68 | 30.62 | 29.08 | 29.89 | 536,848 | +0.73(+2.50%) |
Apr 05, 2011 | 30.25 | 30.37 | 29.14 | 29.16 | 437,888 | -1.33(-4.36%) |
Apr 04, 2011 | 30.41 | 30.73 | 29.97 | 30.49 | 256,696 | +0.29(+0.97%) |
Apr 01, 2011 | 30.67 | 30.89 | 30.12 | 30.19 | 285,606 | -0.48(-1.56%) |
Mar 31, 2011 | 30.14 | 30.75 | 30.03 | 30.67 | 584,612 | +0.28(+0.93%) |
Mar 30, 2011 | 30.21 | 30.39 | 30.06 | 30.39 | 251,674 | +0.28(+0.94%) |
Mar 29, 2011 | 29.86 | 30.16 | 29.85 | 30.11 | 199,810 | +0.10(+0.32%) |
Mar 28, 2011 | 29.98 | 30.22 | 29.89 | 30.01 | 312,711 | -0.02(-0.05%) |
Mar 25, 2011 | 29.99 | 30.39 | 29.64 | 30.02 | 258,783 | +0.31(+1.04%) |
Mar 24, 2011 | 29.04 | 29.97 | 29.02 | 29.72 | 294,603 | +0.71(+2.43%) |
Mar 23, 2011 | 28.48 | 29.03 | 28.38 | 29.01 | 402,644 | +0.35(+1.22%) |
Mar 22, 2011 | 28.49 | 28.72 | 28.30 | 28.66 | 564,511 | +0.25(+0.88%) |
Mar 21, 2011 | 28.20 | 29.15 | 28.09 | 28.41 | 456,062 | -0.32(-1.10%) |
Mar 18, 2011 | 28.82 | 28.92 | 28.37 | 28.73 | 431,914 | +0.24(+0.85%) |
Mar 17, 2011 | 28.73 | 28.77 | 28.28 | 28.48 | 449,501 | +0.48(+1.71%) |
Mar 16, 2011 | 28.21 | 28.40 | 27.76 | 28.01 | 529,711 | -0.10(-0.35%) |
Mar 15, 2011 | 28.03 | 28.39 | 27.84 | 28.10 | 444,030 | -0.64(-2.23%) |
Mar 14, 2011 | 28.53 | 29.07 | 27.76 | 28.74 | 299,564 | +0.13(+0.45%) |
Mar 11, 2011 | 28.57 | 29.18 | 28.26 | 28.61 | 426,854 | -0.02(-0.06%) |
Mar 10, 2011 | 29.24 | 29.24 | 28.31 | 28.63 | 363,668 | -0.90(-3.05%) |
Mar 09, 2011 | 29.51 | 29.80 | 29.29 | 29.53 | 513,538 | +0.02(+0.08%) |
Mar 08, 2011 | 29.50 | 30.01 | 29.28 | 29.51 | 521,568 | +0.01(+0.03%) |
Mar 07, 2011 | 29.89 | 30.01 | 29.18 | 29.50 | 298,102 | -0.32(-1.09%) |
Mar 04, 2011 | 29.39 | 29.82 | 29.24 | 29.82 | 397,365 | +0.40(+1.35%) |
Mar 03, 2011 | 28.82 | 29.77 | 28.82 | 29.42 | 364,507 | +0.84(+2.95%) |
Mar 02, 2011 | 28.15 | 29.16 | 27.92 | 28.58 | 398,974 | +0.37(+1.32%) |