Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.65 | 28.10 | 27.65 | 28.09 | 554,610 | +0.55(+2.00%) |
May 23, 2011 | 27.82 | 28.13 | 27.51 | 27.54 | 74,835 | -0.63(-2.24%) |
May 20, 2011 | 28.63 | 28.63 | 28.08 | 28.17 | 89,523 | -0.20(-0.70%) |
May 19, 2011 | 28.45 | 28.45 | 27.79 | 28.37 | 55,608 | -0.57(-1.97%) |
May 18, 2011 | 29.20 | 29.20 | 28.61 | 28.94 | 84,223 | +0.50(+1.76%) |
May 17, 2011 | 28.54 | 28.54 | 28.01 | 28.44 | 132,938 | +0.31(+1.10%) |
May 16, 2011 | 27.88 | 28.27 | 27.88 | 28.13 | 56,229 | +0.25(+0.90%) |
May 13, 2011 | 28.30 | 28.30 | 27.77 | 27.88 | 316,165 | -0.64(-2.24%) |
May 12, 2011 | 28.85 | 28.85 | 28.50 | 28.52 | 1,190,322 | -0.40(-1.38%) |
May 11, 2011 | 29.36 | 29.36 | 28.91 | 28.92 | 247,084 | -0.83(-2.79%) |
May 10, 2011 | 29.49 | 30.00 | 29.49 | 29.75 | 76,787 | -0.35(-1.16%) |
May 09, 2011 | 29.95 | 30.25 | 29.85 | 30.10 | 194,349 | -0.55(-1.79%) |
May 06, 2011 | 30.50 | 30.75 | 30.50 | 30.65 | 170,858 | +0.00(+0.00%) |
May 05, 2011 | 30.50 | 30.69 | 30.37 | 30.65 | 409,042 | -0.07(-0.23%) |
May 04, 2011 | 30.49 | 30.85 | 30.49 | 30.72 | 53,646 | -0.01(-0.03%) |
May 03, 2011 | 30.70 | 30.73 | 30.56 | 30.73 | 231,748 | +0.09(+0.29%) |
May 02, 2011 | 30.50 | 30.66 | 30.49 | 30.64 | 63,660 | +0.85(+2.85%) |
Apr 29, 2011 | 29.65 | 29.79 | 29.50 | 29.79 | 122,791 | +0.14(+0.47%) |
Apr 28, 2011 | 29.65 | 29.70 | 29.49 | 29.65 | 94,368 | -0.50(-1.66%) |
Apr 27, 2011 | 30.37 | 30.37 | 29.93 | 30.15 | 212,516 | -0.70(-2.27%) |
Apr 26, 2011 | 30.30 | 30.85 | 30.29 | 30.85 | 149,394 | +1.29(+4.36%) |
Apr 25, 2011 | 29.90 | 30.20 | 29.30 | 29.56 | 353,412 | -1.20(-3.89%) |
Apr 21, 2011 | 30.95 | 30.95 | 30.75 | 30.76 | 130,469 | -0.02(-0.07%) |
Apr 20, 2011 | 30.76 | 31.11 | 30.76 | 30.78 | 197,607 | +0.00(+0.00%) |
Apr 19, 2011 | 30.80 | 30.84 | 30.61 | 30.78 | 98,807 | +0.48(+1.58%) |
Apr 18, 2011 | 30.48 | 30.48 | 30.16 | 30.30 | 201,484 | -0.94(-3.01%) |
Apr 15, 2011 | 30.75 | 31.37 | 30.75 | 31.24 | 99,654 | +0.52(+1.69%) |
Apr 14, 2011 | 30.60 | 31.10 | 30.60 | 30.72 | 145,433 | -0.05(-0.16%) |
Apr 13, 2011 | 31.20 | 31.20 | 30.50 | 30.77 | 76,969 | -0.18(-0.58%) |
Apr 12, 2011 | 31.05 | 31.05 | 30.50 | 30.95 | 156,070 | -0.13(-0.42%) |
Apr 11, 2011 | 31.20 | 31.25 | 30.91 | 31.08 | 396,602 | +0.98(+3.26%) |
Apr 08, 2011 | 30.50 | 30.50 | 30.10 | 30.10 | 261,079 | -0.49(-1.60%) |
Apr 07, 2011 | 30.98 | 31.02 | 30.56 | 30.59 | 544,650 | -1.31(-4.11%) |
Apr 06, 2011 | 32.13 | 32.13 | 31.88 | 31.90 | 326,791 | -0.53(-1.63%) |
Apr 05, 2011 | 32.65 | 32.65 | 32.24 | 32.43 | 147,995 | -0.63(-1.91%) |
Apr 04, 2011 | 33.35 | 33.35 | 32.79 | 33.06 | 92,097 | -0.19(-0.57%) |
Apr 01, 2011 | 33.50 | 33.50 | 33.05 | 33.25 | 139,452 | -0.49(-1.45%) |
Mar 31, 2011 | 34.30 | 34.30 | 33.60 | 33.74 | 80,934 | -0.29(-0.85%) |
Mar 30, 2011 | 34.03 | 34.03 | 34.03 | 34.03 | 72,218 | +0.88(+2.65%) |
Mar 29, 2011 | 33.35 | 33.35 | 32.94 | 33.15 | 113,686 | -0.26(-0.78%) |
Mar 28, 2011 | 33.80 | 34.05 | 33.30 | 33.41 | 149,795 | -0.92(-2.68%) |
Mar 25, 2011 | 34.60 | 34.60 | 34.21 | 34.33 | 108,600 | -0.27(-0.78%) |
Mar 24, 2011 | 34.05 | 34.70 | 34.05 | 34.60 | 109,965 | -0.15(-0.43%) |
Mar 23, 2011 | 34.69 | 34.90 | 34.44 | 34.75 | 81,337 | +0.05(+0.14%) |
Mar 22, 2011 | 34.56 | 34.80 | 34.35 | 34.70 | 248,089 | -0.05(-0.14%) |
Mar 21, 2011 | 34.70 | 34.85 | 34.28 | 34.75 | 183,331 | +0.80(+2.36%) |
Mar 18, 2011 | 33.25 | 33.95 | 33.20 | 33.95 | 170,875 | +0.62(+1.86%) |
Mar 17, 2011 | 33.25 | 33.89 | 33.15 | 33.33 | 198,295 | +0.01(+0.03%) |
Mar 16, 2011 | 33.46 | 33.83 | 32.94 | 33.32 | 286,182 | -0.43(-1.27%) |
Mar 15, 2011 | 31.34 | 33.75 | 31.34 | 33.75 | 329,716 | +0.55(+1.66%) |
Mar 14, 2011 | 32.65 | 33.34 | 30.46 | 33.20 | 318,059 | -1.35(-3.91%) |
Mar 11, 2011 | 34.67 | 34.68 | 34.05 | 34.55 | 136,515 | -0.40(-1.14%) |
Mar 10, 2011 | 35.55 | 35.55 | 34.86 | 34.95 | 50,129 | -0.85(-2.37%) |
Mar 09, 2011 | 35.70 | 35.95 | 35.66 | 35.80 | 259,284 | +0.93(+2.67%) |
Mar 08, 2011 | 34.80 | 34.93 | 34.60 | 34.87 | 102,263 | +0.17(+0.49%) |
Mar 07, 2011 | 34.90 | 35.19 | 34.61 | 34.70 | 168,779 | -0.35(-1.00%) |
Mar 04, 2011 | 35.65 | 35.65 | 34.90 | 35.05 | 171,125 | -0.55(-1.54%) |
Mar 03, 2011 | 35.55 | 35.60 | 35.22 | 35.60 | 152,349 | -0.09(-0.25%) |
Mar 02, 2011 | 35.90 | 35.90 | 35.40 | 35.69 | 161,290 | -1.10(-2.99%) |