Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.05 | 29.06 | 28.77 | 28.84 | 22,597 | -0.16(-0.55%) |
May 23, 2011 | 29.08 | 29.14 | 28.93 | 29.00 | 14,839 | -0.48(-1.61%) |
May 20, 2011 | 29.71 | 29.71 | 29.45 | 29.48 | 25,607 | -0.27(-0.91%) |
May 19, 2011 | 29.90 | 29.95 | 29.69 | 29.75 | 21,038 | +0.11(+0.39%) |
May 18, 2011 | 29.39 | 29.66 | 29.39 | 29.64 | 22,875 | +0.27(+0.92%) |
May 17, 2011 | 29.54 | 29.61 | 29.26 | 29.37 | 32,708 | -0.32(-1.08%) |
May 16, 2011 | 29.66 | 29.79 | 29.57 | 29.69 | 12,524 | -0.07(-0.23%) |
May 13, 2011 | 29.98 | 30.11 | 29.68 | 29.75 | 10,263 | -0.35(-1.16%) |
May 12, 2011 | 29.76 | 30.17 | 29.76 | 30.10 | 9,682 | +0.21(+0.72%) |
May 11, 2011 | 30.05 | 30.10 | 29.76 | 29.89 | 17,100 | -0.20(-0.66%) |
May 10, 2011 | 29.92 | 30.14 | 29.92 | 30.09 | 41,137 | +0.28(+0.93%) |
May 09, 2011 | 29.69 | 29.95 | 29.59 | 29.81 | 29,803 | +0.16(+0.53%) |
May 06, 2011 | 29.63 | 29.91 | 29.60 | 29.65 | 29,530 | +0.32(+1.11%) |
May 05, 2011 | 29.14 | 29.63 | 29.07 | 29.33 | 17,486 | +0.01(+0.03%) |
May 04, 2011 | 29.70 | 29.74 | 29.27 | 29.32 | 17,578 | -0.38(-1.26%) |
May 03, 2011 | 29.57 | 29.85 | 29.57 | 29.70 | 18,248 | +0.05(+0.17%) |
May 02, 2011 | 29.63 | 29.66 | 29.63 | 29.64 | 19,513 | -0.00(-0.02%) |
Apr 29, 2011 | 29.42 | 29.74 | 29.42 | 29.65 | 38,950 | +0.24(+0.82%) |
Apr 28, 2011 | 29.25 | 29.45 | 29.25 | 29.41 | 11,124 | +0.11(+0.38%) |
Apr 27, 2011 | 29.21 | 29.36 | 29.19 | 29.30 | 24,663 | +0.10(+0.34%) |
Apr 26, 2011 | 28.93 | 29.31 | 28.93 | 29.20 | 48,954 | +0.44(+1.51%) |
Apr 25, 2011 | 28.81 | 28.82 | 28.67 | 28.76 | 28,944 | -0.18(-0.62%) |
Apr 21, 2011 | 28.78 | 28.94 | 28.78 | 28.94 | 23,451 | +0.11(+0.37%) |
Apr 20, 2011 | 28.55 | 28.86 | 28.55 | 28.83 | 25,930 | +0.65(+2.32%) |
Apr 19, 2011 | 28.19 | 28.31 | 28.05 | 28.18 | 64,527 | +0.13(+0.46%) |
Apr 18, 2011 | 28.11 | 28.11 | 27.91 | 28.05 | 76,597 | -0.45(-1.59%) |
Apr 15, 2011 | 28.33 | 28.55 | 28.27 | 28.50 | 28,449 | +0.18(+0.63%) |
Apr 14, 2011 | 28.27 | 28.36 | 28.07 | 28.33 | 54,281 | -0.18(-0.63%) |
Apr 13, 2011 | 28.94 | 28.94 | 28.32 | 28.50 | 78,657 | -0.30(-1.03%) |
Apr 12, 2011 | 28.88 | 28.96 | 28.75 | 28.80 | 35,078 | -0.27(-0.91%) |
Apr 11, 2011 | 29.16 | 29.26 | 29.05 | 29.07 | 24,875 | -0.07(-0.24%) |
Apr 08, 2011 | 29.70 | 29.70 | 29.01 | 29.14 | 24,065 | -0.40(-1.35%) |
Apr 07, 2011 | 29.59 | 29.76 | 29.48 | 29.53 | 24,128 | -0.06(-0.22%) |
Apr 06, 2011 | 29.63 | 29.64 | 29.50 | 29.60 | 20,832 | +0.15(+0.51%) |
Apr 05, 2011 | 29.44 | 29.64 | 29.34 | 29.45 | 27,046 | -0.01(-0.03%) |
Apr 04, 2011 | 29.64 | 29.64 | 29.35 | 29.46 | 47,733 | -0.15(-0.51%) |
Apr 01, 2011 | 29.62 | 29.82 | 29.59 | 29.61 | 24,301 | +0.20(+0.68%) |
Mar 31, 2011 | 29.23 | 29.44 | 29.23 | 29.41 | 33,197 | +0.16(+0.55%) |
Mar 30, 2011 | 29.26 | 29.27 | 29.12 | 29.25 | 34,934 | +0.11(+0.39%) |
Mar 29, 2011 | 28.96 | 29.13 | 28.83 | 29.13 | 10,486 | +0.15(+0.52%) |
Mar 28, 2011 | 29.19 | 29.19 | 28.97 | 28.98 | 11,674 | -0.11(-0.39%) |
Mar 25, 2011 | 29.06 | 29.27 | 28.90 | 29.10 | 58,169 | +0.10(+0.36%) |
Mar 24, 2011 | 28.98 | 29.02 | 28.86 | 28.99 | 22,348 | +0.14(+0.49%) |
Mar 23, 2011 | 28.67 | 28.94 | 28.49 | 28.85 | 64,225 | +0.16(+0.54%) |
Mar 22, 2011 | 28.60 | 28.75 | 28.60 | 28.70 | 40,955 | -0.05(-0.16%) |
Mar 21, 2011 | 28.78 | 28.83 | 28.69 | 28.74 | 55,892 | +0.61(+2.18%) |
Mar 18, 2011 | 28.21 | 28.29 | 28.01 | 28.13 | 20,800 | +0.27(+0.98%) |
Mar 17, 2011 | 27.86 | 28.06 | 27.77 | 27.85 | 28,374 | +0.26(+0.95%) |
Mar 16, 2011 | 28.11 | 28.11 | 27.50 | 27.59 | 50,186 | -0.61(-2.18%) |
Mar 15, 2011 | 27.96 | 28.33 | 27.96 | 28.21 | 37,950 | -0.28(-0.98%) |
Mar 14, 2011 | 28.53 | 28.64 | 28.30 | 28.49 | 37,922 | -0.26(-0.92%) |
Mar 11, 2011 | 28.38 | 28.86 | 28.37 | 28.75 | 92,659 | +0.24(+0.83%) |
Mar 10, 2011 | 28.83 | 28.83 | 28.46 | 28.51 | 53,191 | -0.62(-2.13%) |
Mar 09, 2011 | 28.93 | 29.17 | 28.90 | 29.13 | 40,373 | +0.18(+0.63%) |
Mar 08, 2011 | 28.41 | 29.10 | 28.41 | 28.95 | 390,660 | +0.51(+1.80%) |
Mar 07, 2011 | 28.91 | 28.94 | 28.27 | 28.44 | 30,751 | -0.39(-1.35%) |
Mar 04, 2011 | 29.10 | 29.10 | 28.49 | 28.83 | 24,885 | -0.29(-0.99%) |
Mar 03, 2011 | 28.57 | 29.21 | 28.57 | 29.12 | 24,655 | +0.77(+2.71%) |
Mar 02, 2011 | 28.20 | 28.41 | 28.07 | 28.35 | 45,756 | +0.10(+0.34%) |