Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.51 | 29.74 | 29.02 | 29.14 | 1,612,877 | -0.28(-0.95%) |
May 23, 2011 | 29.09 | 29.61 | 29.04 | 29.42 | 1,809,868 | -0.06(-0.20%) |
May 20, 2011 | 30.04 | 30.05 | 29.35 | 29.48 | 1,815,949 | -0.43(-1.44%) |
May 19, 2011 | 29.91 | 30.00 | 29.61 | 29.91 | 1,973,209 | -0.03(-0.10%) |
May 18, 2011 | 28.85 | 30.00 | 28.61 | 29.94 | 2,846,349 | +1.05(+3.63%) |
May 17, 2011 | 28.92 | 29.01 | 28.46 | 28.89 | 1,540,502 | -0.01(-0.03%) |
May 16, 2011 | 28.83 | 29.55 | 28.50 | 28.90 | 2,859,720 | +0.09(+0.31%) |
May 13, 2011 | 29.17 | 29.30 | 28.62 | 28.81 | 1,430,067 | -0.39(-1.34%) |
May 12, 2011 | 29.31 | 29.34 | 28.90 | 29.20 | 2,432,259 | -0.11(-0.38%) |
May 11, 2011 | 29.55 | 29.57 | 29.06 | 29.31 | 1,365,700 | -0.32(-1.08%) |
May 10, 2011 | 29.08 | 29.85 | 28.97 | 29.63 | 2,345,619 | +0.58(+2.00%) |
May 09, 2011 | 29.27 | 29.39 | 28.88 | 29.05 | 2,036,531 | -0.16(-0.55%) |
May 06, 2011 | 29.37 | 29.60 | 29.17 | 29.21 | 3,065,817 | -0.07(-0.24%) |
May 05, 2011 | 28.41 | 29.49 | 28.26 | 29.28 | 4,313,535 | +0.54(+1.88%) |
May 04, 2011 | 28.59 | 29.05 | 28.20 | 28.74 | 3,519,704 | -0.46(-1.58%) |
May 03, 2011 | 29.45 | 29.62 | 28.64 | 29.20 | 6,041,299 | -0.59(-1.98%) |
May 02, 2011 | 29.55 | 29.95 | 27.50 | 29.79 | 15,116,927 | +4.75(+18.97%) |
Apr 29, 2011 | 24.67 | 25.06 | 24.65 | 25.04 | 1,288,142 | +0.34(+1.38%) |
Apr 28, 2011 | 24.48 | 24.72 | 24.40 | 24.70 | 819,381 | +0.13(+0.53%) |
Apr 27, 2011 | 24.42 | 24.61 | 24.26 | 24.57 | 1,341,847 | +0.15(+0.61%) |
Apr 26, 2011 | 24.45 | 24.54 | 24.32 | 24.42 | 1,348,523 | +0.11(+0.45%) |
Apr 25, 2011 | 24.40 | 24.66 | 24.26 | 24.31 | 1,442,850 | -0.06(-0.25%) |
Apr 21, 2011 | 23.67 | 24.43 | 23.66 | 24.37 | 1,934,160 | +0.79(+3.35%) |
Apr 20, 2011 | 24.11 | 24.77 | 23.26 | 23.58 | 5,406,037 | -0.29(-1.21%) |
Apr 19, 2011 | 23.14 | 23.88 | 22.96 | 23.87 | 2,847,547 | +0.77(+3.33%) |
Apr 18, 2011 | 23.00 | 23.16 | 22.71 | 23.10 | 1,773,040 | -0.10(-0.43%) |
Apr 15, 2011 | 23.46 | 23.50 | 23.20 | 23.20 | 2,282,726 | -0.23(-0.98%) |
Apr 14, 2011 | 23.13 | 23.43 | 22.91 | 23.43 | 2,540,198 | +0.17(+0.73%) |
Apr 13, 2011 | 23.49 | 23.54 | 23.16 | 23.26 | 1,661,229 | -0.02(-0.09%) |
Apr 12, 2011 | 23.77 | 23.77 | 23.21 | 23.28 | 1,572,374 | -0.19(-0.81%) |
Apr 11, 2011 | 23.89 | 23.90 | 23.31 | 23.47 | 1,917,795 | -0.32(-1.35%) |
Apr 08, 2011 | 24.01 | 24.27 | 23.62 | 23.79 | 1,458,050 | -0.16(-0.67%) |
Apr 07, 2011 | 23.52 | 24.15 | 23.27 | 23.95 | 3,316,482 | -0.37(-1.52%) |
Apr 06, 2011 | 24.54 | 24.59 | 24.18 | 24.32 | 2,532,391 | +0.01(+0.04%) |
Apr 05, 2011 | 24.36 | 24.50 | 24.24 | 24.31 | 1,973,927 | -0.16(-0.65%) |
Apr 04, 2011 | 24.51 | 24.58 | 24.23 | 24.47 | 1,352,889 | +0.03(+0.12%) |
Apr 01, 2011 | 24.50 | 24.66 | 24.19 | 24.44 | 2,755,858 | +0.08(+0.33%) |
Mar 31, 2011 | 24.37 | 24.52 | 24.25 | 24.36 | 3,171,268 | -0.04(-0.16%) |
Mar 30, 2011 | 24.40 | 24.47 | 24.16 | 24.40 | 2,044,130 | +0.21(+0.87%) |
Mar 29, 2011 | 24.19 | 24.27 | 24.00 | 24.19 | 1,165,576 | +0.02(+0.08%) |
Mar 28, 2011 | 24.41 | 24.58 | 24.07 | 24.17 | 1,787,031 | -0.23(-0.94%) |
Mar 25, 2011 | 24.19 | 24.76 | 24.18 | 24.40 | 3,124,935 | +0.23(+0.95%) |
Mar 24, 2011 | 23.67 | 24.64 | 23.37 | 24.17 | 4,229,386 | +0.80(+3.42%) |
Mar 23, 2011 | 23.12 | 23.49 | 22.99 | 23.37 | 2,151,724 | +0.15(+0.65%) |
Mar 22, 2011 | 23.25 | 23.51 | 23.12 | 23.22 | 1,871,860 | -0.02(-0.09%) |
Mar 21, 2011 | 23.53 | 23.78 | 22.77 | 23.24 | 4,873,916 | -0.64(-2.68%) |
Mar 18, 2011 | 24.00 | 24.04 | 23.74 | 23.88 | 1,643,284 | +0.22(+0.93%) |
Mar 17, 2011 | 23.56 | 23.86 | 23.43 | 23.66 | 2,016,944 | +0.39(+1.68%) |
Mar 16, 2011 | 23.69 | 24.14 | 23.16 | 23.27 | 2,699,383 | -0.19(-0.81%) |
Mar 15, 2011 | 22.62 | 23.65 | 22.49 | 23.46 | 2,351,805 | +0.19(+0.82%) |
Mar 14, 2011 | 23.41 | 23.53 | 23.19 | 23.27 | 1,678,661 | -0.16(-0.68%) |
Mar 11, 2011 | 23.22 | 23.54 | 23.15 | 23.43 | 1,325,996 | +0.09(+0.39%) |
Mar 10, 2011 | 23.61 | 23.98 | 23.30 | 23.34 | 1,872,253 | -0.50(-2.10%) |
Mar 09, 2011 | 23.73 | 24.18 | 23.68 | 23.84 | 2,456,238 | +0.17(+0.72%) |
Mar 08, 2011 | 23.32 | 23.71 | 23.16 | 23.67 | 1,772,103 | +0.35(+1.50%) |
Mar 07, 2011 | 23.55 | 23.67 | 23.00 | 23.32 | 1,925,091 | -0.18(-0.77%) |
Mar 04, 2011 | 23.78 | 23.81 | 23.17 | 23.50 | 2,346,187 | -0.27(-1.14%) |
Mar 03, 2011 | 23.20 | 23.98 | 23.13 | 23.77 | 3,335,063 | +0.80(+3.48%) |
Mar 02, 2011 | 22.89 | 23.30 | 22.58 | 22.97 | 2,569,383 | +0.10(+0.44%) |