Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.91 | 26.06 | 25.49 | 25.90 | 759,478 | +0.55(+2.17%) |
May 23, 2011 | 25.23 | 25.52 | 25.06 | 25.35 | 730,641 | -0.71(-2.72%) |
May 20, 2011 | 25.66 | 26.15 | 25.07 | 26.06 | 814,046 | +0.31(+1.20%) |
May 19, 2011 | 26.10 | 26.25 | 25.67 | 25.75 | 543,125 | -0.32(-1.25%) |
May 18, 2011 | 25.84 | 26.42 | 25.70 | 26.07 | 913,709 | +0.67(+2.64%) |
May 17, 2011 | 25.19 | 25.44 | 24.82 | 25.41 | 884,007 | +0.05(+0.18%) |
May 16, 2011 | 25.89 | 26.08 | 25.33 | 25.36 | 776,008 | -0.65(-2.50%) |
May 13, 2011 | 25.90 | 26.13 | 25.39 | 26.01 | 558,756 | +0.11(+0.42%) |
May 12, 2011 | 25.53 | 26.30 | 25.11 | 25.90 | 1,421,489 | -0.06(-0.23%) |
May 11, 2011 | 26.85 | 26.87 | 25.53 | 25.96 | 1,283,516 | -1.17(-4.31%) |
May 10, 2011 | 26.53 | 27.28 | 26.41 | 27.13 | 983,915 | +0.11(+0.41%) |
May 09, 2011 | 26.02 | 27.12 | 25.91 | 27.02 | 1,662,866 | +1.38(+5.38%) |
May 06, 2011 | 25.88 | 26.85 | 25.40 | 25.64 | 1,875,759 | -0.35(-1.35%) |
May 05, 2011 | 27.78 | 27.80 | 25.72 | 25.99 | 4,905,129 | -2.67(-9.32%) |
May 04, 2011 | 29.10 | 29.16 | 28.53 | 28.66 | 1,077,452 | -0.59(-2.02%) |
May 03, 2011 | 29.70 | 29.73 | 29.03 | 29.25 | 809,744 | -0.55(-1.85%) |
May 02, 2011 | 29.84 | 29.85 | 29.80 | 29.80 | 1,184,358 | -0.18(-0.60%) |
Apr 29, 2011 | 29.78 | 30.10 | 29.67 | 29.98 | 323,222 | +0.25(+0.84%) |
Apr 28, 2011 | 29.74 | 30.04 | 29.41 | 29.73 | 643,782 | -0.14(-0.47%) |
Apr 27, 2011 | 29.57 | 29.88 | 29.16 | 29.87 | 741,939 | +0.37(+1.25%) |
Apr 26, 2011 | 29.47 | 29.64 | 29.37 | 29.50 | 533,760 | -0.05(-0.15%) |
Apr 25, 2011 | 29.56 | 29.60 | 29.25 | 29.55 | 807,221 | -0.01(-0.05%) |
Apr 21, 2011 | 29.29 | 29.60 | 29.23 | 29.56 | 519,584 | +0.23(+0.78%) |
Apr 20, 2011 | 28.79 | 29.40 | 28.72 | 29.33 | 804,677 | +0.89(+3.13%) |
Apr 19, 2011 | 28.20 | 28.69 | 28.13 | 28.44 | 417,609 | +0.05(+0.19%) |
Apr 18, 2011 | 28.59 | 28.60 | 28.17 | 28.39 | 1,016,451 | -0.58(-2.02%) |
Apr 15, 2011 | 28.52 | 29.13 | 28.44 | 28.97 | 798,952 | +0.31(+1.08%) |
Apr 14, 2011 | 28.27 | 28.71 | 28.21 | 28.66 | 697,620 | +0.35(+1.24%) |
Apr 13, 2011 | 28.24 | 28.42 | 27.85 | 28.31 | 1,100,862 | +0.34(+1.22%) |
Apr 12, 2011 | 28.62 | 28.64 | 27.88 | 27.97 | 2,131,774 | -0.91(-3.15%) |
Apr 11, 2011 | 29.74 | 29.78 | 28.87 | 28.88 | 1,425,462 | -1.10(-3.67%) |
Apr 08, 2011 | 29.50 | 30.00 | 29.42 | 29.98 | 827,843 | +0.79(+2.69%) |
Apr 07, 2011 | 28.81 | 29.24 | 28.69 | 29.20 | 645,707 | +0.46(+1.58%) |
Apr 06, 2011 | 28.73 | 28.89 | 28.56 | 28.74 | 743,744 | +0.18(+0.63%) |
Apr 05, 2011 | 28.57 | 28.73 | 28.48 | 28.56 | 760,404 | -0.10(-0.35%) |
Apr 04, 2011 | 28.56 | 28.74 | 28.48 | 28.66 | 587,549 | +0.07(+0.24%) |
Apr 01, 2011 | 28.26 | 28.62 | 28.11 | 28.59 | 857,348 | +0.39(+1.38%) |
Mar 31, 2011 | 28.06 | 28.25 | 27.92 | 28.20 | 979,693 | +0.65(+2.36%) |
Mar 30, 2011 | 27.55 | 27.55 | 27.55 | 27.55 | 527,615 | -0.11(-0.42%) |
Mar 29, 2011 | 27.41 | 27.74 | 27.30 | 27.66 | 729,491 | +0.29(+1.04%) |
Mar 28, 2011 | 27.39 | 27.72 | 27.38 | 27.38 | 1,048,585 | -0.52(-1.86%) |
Mar 25, 2011 | 27.76 | 28.00 | 27.61 | 27.90 | 814,211 | +0.09(+0.32%) |
Mar 24, 2011 | 27.96 | 28.15 | 27.69 | 27.81 | 1,008,892 | -0.07(-0.25%) |
Mar 23, 2011 | 27.85 | 28.12 | 27.77 | 27.88 | 1,547,091 | +0.15(+0.54%) |
Mar 22, 2011 | 27.14 | 27.80 | 27.07 | 27.73 | 1,144,774 | +0.55(+2.02%) |
Mar 21, 2011 | 27.32 | 27.33 | 27.12 | 27.18 | 1,178,133 | +0.13(+0.48%) |
Mar 18, 2011 | 26.83 | 27.10 | 26.65 | 27.05 | 1,511,918 | +0.01(+0.04%) |
Mar 17, 2011 | 26.64 | 27.18 | 26.56 | 27.04 | 1,572,877 | +0.88(+3.36%) |
Mar 16, 2011 | 26.18 | 26.52 | 25.86 | 26.16 | 2,339,663 | +0.20(+0.77%) |
Mar 15, 2011 | 26.26 | 27.04 | 25.81 | 25.96 | 2,779,818 | -1.08(-3.99%) |
Mar 14, 2011 | 26.81 | 27.05 | 26.59 | 27.04 | 1,567,968 | +0.15(+0.58%) |
Mar 11, 2011 | 26.67 | 27.10 | 26.64 | 26.89 | 1,623,280 | -0.46(-1.70%) |
Mar 10, 2011 | 27.60 | 27.87 | 26.88 | 27.35 | 4,068,247 | -0.48(-1.72%) |
Mar 09, 2011 | 28.21 | 28.23 | 27.80 | 27.83 | 2,198,110 | -0.16(-0.57%) |
Mar 08, 2011 | 28.19 | 28.19 | 27.72 | 27.99 | 2,254,779 | -0.06(-0.21%) |
Mar 07, 2011 | 28.32 | 28.36 | 27.96 | 28.05 | 3,260,238 | +0.02(+0.09%) |
Mar 04, 2011 | 27.59 | 28.08 | 27.50 | 28.03 | 2,827,469 | +0.80(+2.94%) |
Mar 03, 2011 | 27.05 | 27.32 | 26.75 | 27.23 | 1,681,801 | -0.14(-0.53%) |
Mar 02, 2011 | 26.79 | 27.38 | 26.58 | 27.37 | 3,377,859 | +0.63(+2.36%) |