Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.05 | 29.24 | 28.81 | 29.07 | 129,578 | +0.06(+0.22%) |
May 23, 2011 | 29.20 | 29.20 | 28.74 | 29.01 | 115,478 | -0.59(-2.01%) |
May 20, 2011 | 29.91 | 30.02 | 29.01 | 29.60 | 100,535 | -0.53(-1.76%) |
May 19, 2011 | 30.05 | 30.33 | 29.62 | 30.13 | 66,021 | +0.33(+1.12%) |
May 18, 2011 | 29.69 | 29.89 | 29.50 | 29.80 | 80,287 | +0.18(+0.61%) |
May 17, 2011 | 29.81 | 29.92 | 29.46 | 29.62 | 77,837 | -0.35(-1.16%) |
May 16, 2011 | 30.34 | 30.37 | 29.97 | 29.97 | 71,459 | -0.57(-1.87%) |
May 13, 2011 | 31.08 | 31.26 | 30.26 | 30.54 | 70,243 | -0.51(-1.66%) |
May 12, 2011 | 30.40 | 31.09 | 30.09 | 31.05 | 53,636 | +0.53(+1.74%) |
May 11, 2011 | 31.11 | 31.11 | 30.33 | 30.52 | 84,856 | -0.73(-2.33%) |
May 10, 2011 | 31.07 | 31.40 | 30.96 | 31.25 | 52,794 | +0.44(+1.44%) |
May 09, 2011 | 30.35 | 30.94 | 30.02 | 30.81 | 79,891 | +0.36(+1.17%) |
May 06, 2011 | 30.93 | 31.08 | 30.17 | 30.45 | 78,116 | -0.06(-0.18%) |
May 05, 2011 | 30.68 | 31.05 | 30.36 | 30.51 | 74,296 | -0.31(-1.00%) |
May 04, 2011 | 31.42 | 31.42 | 30.57 | 30.81 | 127,213 | -0.62(-1.96%) |
May 03, 2011 | 31.51 | 31.89 | 31.10 | 31.43 | 86,642 | -0.13(-0.40%) |
May 02, 2011 | 31.59 | 31.88 | 31.54 | 31.56 | 176,151 | -0.21(-0.67%) |
Apr 29, 2011 | 31.00 | 31.85 | 31.00 | 31.77 | 141,101 | +0.73(+2.35%) |
Apr 28, 2011 | 30.46 | 31.17 | 30.46 | 31.04 | 77,140 | +0.52(+1.71%) |
Apr 27, 2011 | 30.43 | 30.60 | 30.12 | 30.52 | 150,068 | +0.13(+0.42%) |
Apr 26, 2011 | 29.06 | 30.76 | 28.73 | 30.40 | 163,447 | +1.36(+4.68%) |
Apr 25, 2011 | 29.17 | 30.21 | 28.12 | 29.04 | 146,290 | -1.58(-5.16%) |
Apr 21, 2011 | 30.44 | 30.66 | 30.09 | 30.62 | 49,338 | +0.36(+1.20%) |
Apr 20, 2011 | 30.13 | 30.25 | 29.84 | 30.25 | 79,167 | +0.57(+1.92%) |
Apr 19, 2011 | 29.86 | 29.93 | 29.14 | 29.68 | 84,605 | -0.03(-0.11%) |
Apr 18, 2011 | 30.28 | 30.29 | 29.54 | 29.72 | 81,226 | -1.00(-3.24%) |
Apr 15, 2011 | 29.93 | 30.73 | 29.93 | 30.71 | 85,376 | +0.63(+2.10%) |
Apr 14, 2011 | 30.00 | 30.21 | 29.68 | 30.08 | 65,288 | -0.16(-0.52%) |
Apr 13, 2011 | 30.85 | 30.85 | 29.87 | 30.24 | 98,553 | -0.32(-1.03%) |
Apr 12, 2011 | 30.90 | 31.14 | 30.55 | 30.55 | 54,504 | -0.59(-1.90%) |
Apr 11, 2011 | 31.08 | 31.33 | 30.90 | 31.15 | 53,949 | +0.01(+0.03%) |
Apr 08, 2011 | 31.69 | 31.79 | 31.07 | 31.14 | 69,861 | -0.29(-0.93%) |
Apr 07, 2011 | 31.67 | 31.73 | 31.38 | 31.43 | 85,040 | -0.17(-0.53%) |
Apr 06, 2011 | 31.46 | 31.72 | 31.23 | 31.60 | 80,767 | +0.22(+0.71%) |
Apr 05, 2011 | 31.09 | 31.83 | 30.85 | 31.38 | 114,906 | +0.17(+0.53%) |
Apr 04, 2011 | 31.04 | 31.60 | 30.98 | 31.21 | 104,603 | +0.17(+0.56%) |
Apr 01, 2011 | 30.69 | 31.20 | 30.32 | 31.04 | 116,735 | +0.58(+1.92%) |
Mar 31, 2011 | 30.11 | 30.53 | 29.93 | 30.45 | 84,183 | +0.28(+0.92%) |
Mar 30, 2011 | 30.17 | 30.22 | 29.47 | 30.17 | 101,393 | +0.85(+2.91%) |
Mar 29, 2011 | 29.02 | 29.33 | 28.74 | 29.32 | 83,501 | +0.21(+0.71%) |
Mar 28, 2011 | 29.16 | 29.37 | 29.03 | 29.12 | 83,760 | -0.38(-1.29%) |
Mar 25, 2011 | 29.31 | 29.82 | 29.16 | 29.50 | 91,099 | +0.33(+1.14%) |
Mar 24, 2011 | 29.57 | 29.60 | 29.03 | 29.16 | 91,509 | -0.40(-1.36%) |
Mar 23, 2011 | 29.13 | 29.63 | 28.71 | 29.57 | 142,843 | +0.32(+1.11%) |
Mar 22, 2011 | 29.27 | 29.36 | 29.04 | 29.24 | 68,801 | -0.03(-0.11%) |
Mar 21, 2011 | 29.03 | 29.27 | 28.86 | 29.27 | 82,570 | +0.69(+2.40%) |
Mar 18, 2011 | 28.28 | 28.60 | 28.22 | 28.59 | 186,355 | +0.58(+2.06%) |
Mar 17, 2011 | 28.60 | 28.61 | 27.78 | 28.01 | 105,981 | -0.04(-0.14%) |
Mar 16, 2011 | 27.95 | 28.57 | 27.55 | 28.05 | 179,289 | -0.05(-0.17%) |
Mar 15, 2011 | 27.33 | 28.33 | 27.33 | 28.10 | 134,192 | +0.08(+0.28%) |
Mar 14, 2011 | 27.82 | 28.18 | 27.65 | 28.02 | 100,747 | -0.09(-0.34%) |
Mar 11, 2011 | 28.07 | 28.29 | 27.76 | 28.11 | 73,907 | -0.01(-0.03%) |
Mar 10, 2011 | 28.56 | 28.63 | 27.97 | 28.12 | 143,175 | -0.90(-3.10%) |
Mar 09, 2011 | 28.88 | 29.09 | 28.69 | 29.02 | 88,618 | +0.00(+0.00%) |
Mar 08, 2011 | 28.43 | 29.30 | 28.17 | 29.02 | 97,107 | +0.56(+1.97%) |
Mar 07, 2011 | 29.10 | 29.10 | 27.93 | 28.46 | 97,539 | -0.49(-1.69%) |
Mar 04, 2011 | 29.19 | 29.40 | 28.49 | 28.95 | 84,943 | -0.33(-1.13%) |
Mar 03, 2011 | 28.85 | 29.38 | 28.76 | 29.28 | 83,197 | +0.73(+2.57%) |
Mar 02, 2011 | 28.20 | 28.70 | 28.11 | 28.55 | 97,171 | +0.30(+1.06%) |