Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.00 | 28.00 | 27.00 | 27.55 | 7,063 | -0.17(-0.61%) |
May 23, 2011 | 28.00 | 28.04 | 27.35 | 27.72 | 3,428 | -0.33(-1.18%) |
May 20, 2011 | 28.00 | 28.05 | 27.85 | 28.05 | 1,260 | +0.10(+0.36%) |
May 19, 2011 | 28.05 | 28.05 | 27.93 | 27.95 | 4,768 | -0.09(-0.32%) |
May 18, 2011 | 28.30 | 28.30 | 27.98 | 28.04 | 5,615 | +0.04(+0.14%) |
May 17, 2011 | 28.39 | 28.49 | 27.80 | 28.00 | 3,019 | +0.00(+0.00%) |
May 16, 2011 | 27.90 | 28.67 | 27.90 | 28.00 | 4,468 | +0.03(+0.11%) |
May 13, 2011 | 28.01 | 28.70 | 27.97 | 27.97 | 1,720 | +0.46(+1.66%) |
May 12, 2011 | 27.65 | 28.05 | 27.51 | 27.51 | 2,015 | -0.14(-0.51%) |
May 11, 2011 | 27.68 | 29.04 | 27.65 | 27.65 | 3,735 | -0.41(-1.46%) |
May 10, 2011 | 27.57 | 28.65 | 27.50 | 28.06 | 3,745 | -0.15(-0.53%) |
May 09, 2011 | 27.98 | 28.35 | 27.29 | 28.21 | 2,754 | +0.52(+1.88%) |
May 06, 2011 | 27.01 | 27.69 | 26.50 | 27.69 | 2,715 | +0.79(+2.93%) |
May 05, 2011 | 27.50 | 27.50 | 26.50 | 26.90 | 5,419 | -0.60(-2.18%) |
May 04, 2011 | 28.00 | 28.58 | 27.50 | 27.50 | 2,766 | -0.30(-1.08%) |
May 03, 2011 | 29.20 | 29.20 | 27.76 | 27.80 | 10,949 | +0.10(+0.36%) |
May 02, 2011 | 27.70 | 27.70 | 27.70 | 27.70 | 4,489 | +0.50(+1.84%) |
Apr 29, 2011 | 27.35 | 27.50 | 26.64 | 27.20 | 6,254 | -0.16(-0.58%) |
Apr 28, 2011 | 27.26 | 27.50 | 27.26 | 27.36 | 4,977 | +0.10(+0.37%) |
Apr 27, 2011 | 27.53 | 27.53 | 27.07 | 27.26 | 3,221 | +0.56(+2.10%) |
Apr 26, 2011 | 27.25 | 27.93 | 26.70 | 26.70 | 9,959 | -0.30(-1.11%) |
Apr 25, 2011 | 26.85 | 27.25 | 26.50 | 27.00 | 15,429 | +1.00(+3.85%) |
Apr 21, 2011 | 25.10 | 26.45 | 24.79 | 26.00 | 34,517 | +1.00(+4.00%) |
Apr 20, 2011 | 25.05 | 25.05 | 24.85 | 25.00 | 4,751 | +0.09(+0.36%) |
Apr 19, 2011 | 24.91 | 24.91 | 24.91 | 24.91 | 330 | +0.07(+0.28%) |
Apr 18, 2011 | 24.97 | 25.00 | 24.48 | 24.84 | 2,344 | +0.24(+0.98%) |
Apr 15, 2011 | 24.95 | 24.95 | 24.13 | 24.60 | 2,300 | -0.20(-0.81%) |
Apr 14, 2011 | 24.73 | 24.99 | 24.50 | 24.80 | 3,208 | -0.10(-0.40%) |
Apr 13, 2011 | 24.50 | 25.05 | 24.50 | 24.90 | 1,600 | +0.40(+1.63%) |
Apr 12, 2011 | 24.60 | 25.00 | 24.50 | 24.50 | 617 | -0.19(-0.77%) |
Apr 11, 2011 | 24.52 | 24.69 | 24.52 | 24.69 | 400 | -0.31(-1.24%) |
Apr 08, 2011 | 25.00 | 25.00 | 24.80 | 25.00 | 1,283 | +0.20(+0.81%) |
Apr 07, 2011 | 24.80 | 24.80 | 24.80 | 24.80 | 1,033 | +0.00(+0.00%) |
Apr 06, 2011 | 24.80 | 24.85 | 24.78 | 24.80 | 6,178 | -0.20(-0.80%) |
Apr 05, 2011 | 24.80 | 25.00 | 24.80 | 25.00 | 800 | +0.11(+0.44%) |
Apr 04, 2011 | 24.40 | 24.89 | 24.40 | 24.89 | 650 | -0.05(-0.20%) |
Apr 01, 2011 | 25.08 | 25.10 | 24.94 | 24.94 | 890 | -0.02(-0.08%) |
Mar 31, 2011 | 24.98 | 24.98 | 24.57 | 24.96 | 2,172 | +0.06(+0.24%) |
Mar 30, 2011 | 25.12 | 25.12 | 24.80 | 24.90 | 1,956 | -0.09(-0.36%) |
Mar 28, 2011 | 24.99 | 24.99 | 24.99 | 24.99 | 0 | +0.24(+0.97%) |
Mar 25, 2011 | 25.24 | 25.27 | 24.75 | 24.75 | 1,548 | +0.00(+0.00%) |
Mar 24, 2011 | 24.67 | 25.00 | 24.67 | 24.75 | 3,525 | +0.08(+0.32%) |
Mar 23, 2011 | 23.42 | 24.97 | 23.42 | 24.67 | 2,900 | +1.27(+5.43%) |
Mar 22, 2011 | 23.40 | 23.94 | 23.40 | 23.40 | 1,661 | +0.06(+0.26%) |
Mar 21, 2011 | 23.27 | 23.89 | 23.27 | 23.34 | 2,461 | +0.34(+1.48%) |
Mar 18, 2011 | 23.45 | 23.86 | 22.96 | 23.00 | 1,070 | -0.25(-1.08%) |
Mar 17, 2011 | 22.99 | 23.41 | 22.53 | 23.25 | 600 | +0.49(+2.15%) |
Mar 16, 2011 | 23.46 | 23.46 | 22.76 | 22.76 | 1,300 | -0.65(-2.78%) |
Mar 15, 2011 | 22.65 | 24.04 | 22.52 | 23.41 | 8,070 | -0.63(-2.62%) |
Mar 14, 2011 | 24.96 | 25.56 | 24.00 | 24.04 | 3,140 | -0.92(-3.69%) |
Mar 11, 2011 | 25.22 | 25.45 | 24.96 | 24.96 | 2,350 | -0.27(-1.07%) |
Mar 10, 2011 | 25.40 | 25.67 | 24.91 | 25.23 | 1,650 | +0.14(+0.56%) |
Mar 09, 2011 | 25.45 | 25.87 | 25.07 | 25.09 | 10,915 | +0.06(+0.24%) |
Mar 08, 2011 | 23.85 | 25.03 | 23.85 | 25.03 | 4,353 | +0.77(+3.15%) |
Mar 07, 2011 | 24.40 | 24.77 | 23.79 | 24.27 | 7,812 | +0.02(+0.06%) |
Mar 04, 2011 | 24.10 | 24.39 | 23.76 | 24.25 | 1,830 | +0.28(+1.17%) |
Mar 03, 2011 | 22.82 | 23.97 | 22.82 | 23.97 | 6,965 | +1.42(+6.31%) |
Mar 02, 2011 | 22.00 | 22.70 | 21.52 | 22.55 | 4,975 | +0.38(+1.71%) |