Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.55 | 28.63 | 28.04 | 28.16 | 189,483 | -0.35(-1.22%) |
May 23, 2011 | 28.48 | 28.69 | 28.17 | 28.51 | 392,229 | +0.03(+0.10%) |
May 20, 2011 | 28.51 | 28.73 | 28.37 | 28.48 | 249,752 | -0.16(-0.55%) |
May 19, 2011 | 28.75 | 28.84 | 28.48 | 28.64 | 306,307 | -0.01(-0.03%) |
May 18, 2011 | 28.36 | 28.94 | 28.31 | 28.65 | 861,084 | +0.29(+1.01%) |
May 17, 2011 | 28.10 | 28.78 | 28.07 | 28.36 | 195,732 | -0.03(-0.10%) |
May 16, 2011 | 28.49 | 28.97 | 28.38 | 28.39 | 257,584 | -0.32(-1.10%) |
May 13, 2011 | 29.03 | 29.14 | 28.64 | 28.71 | 247,186 | -0.32(-1.09%) |
May 12, 2011 | 28.89 | 29.26 | 28.76 | 29.03 | 455,188 | +0.07(+0.24%) |
May 11, 2011 | 29.38 | 29.79 | 28.74 | 28.96 | 418,356 | -0.59(-2.01%) |
May 10, 2011 | 29.13 | 29.65 | 29.04 | 29.55 | 188,656 | +0.64(+2.23%) |
May 09, 2011 | 28.21 | 29.00 | 28.09 | 28.91 | 520,766 | +0.65(+2.32%) |
May 06, 2011 | 28.74 | 29.03 | 28.20 | 28.25 | 252,169 | -0.10(-0.35%) |
May 05, 2011 | 28.05 | 29.05 | 27.55 | 28.35 | 315,596 | -0.50(-1.72%) |
May 04, 2011 | 28.90 | 28.97 | 28.25 | 28.85 | 272,171 | -0.05(-0.17%) |
May 03, 2011 | 28.98 | 29.22 | 28.53 | 28.90 | 281,894 | -0.07(-0.24%) |
May 02, 2011 | 29.05 | 29.08 | 28.96 | 28.97 | 360,737 | -0.65(-2.21%) |
Apr 29, 2011 | 29.51 | 29.83 | 29.43 | 29.62 | 165,079 | +0.14(+0.47%) |
Apr 28, 2011 | 29.34 | 29.68 | 29.34 | 29.48 | 117,796 | +0.01(+0.03%) |
Apr 27, 2011 | 29.16 | 29.49 | 29.07 | 29.47 | 164,668 | +0.28(+0.95%) |
Apr 26, 2011 | 29.11 | 29.47 | 28.92 | 29.20 | 162,098 | +0.11(+0.37%) |
Apr 25, 2011 | 29.31 | 29.36 | 28.72 | 29.09 | 195,222 | -0.35(-1.18%) |
Apr 21, 2011 | 29.49 | 29.50 | 29.22 | 29.43 | 76,886 | +0.01(+0.03%) |
Apr 20, 2011 | 29.15 | 29.53 | 29.04 | 29.42 | 280,983 | +0.77(+2.70%) |
Apr 19, 2011 | 28.95 | 29.10 | 28.47 | 28.65 | 229,661 | -0.26(-0.89%) |
Apr 18, 2011 | 29.21 | 29.21 | 28.41 | 28.91 | 357,018 | -0.84(-2.83%) |
Apr 15, 2011 | 29.56 | 29.75 | 29.32 | 29.75 | 217,169 | +0.19(+0.64%) |
Apr 14, 2011 | 29.42 | 29.68 | 29.12 | 29.56 | 136,539 | -0.18(-0.60%) |
Apr 13, 2011 | 29.68 | 29.84 | 29.38 | 29.74 | 190,499 | +0.31(+1.04%) |
Apr 12, 2011 | 29.52 | 29.75 | 29.33 | 29.43 | 124,404 | -0.25(-0.83%) |
Apr 11, 2011 | 30.20 | 30.36 | 29.59 | 29.68 | 331,867 | -0.40(-1.32%) |
Apr 08, 2011 | 30.73 | 30.74 | 29.83 | 30.08 | 157,512 | -0.40(-1.30%) |
Apr 07, 2011 | 30.80 | 30.89 | 30.36 | 30.47 | 308,226 | -0.26(-0.84%) |
Apr 06, 2011 | 31.06 | 31.14 | 30.40 | 30.73 | 1,273,460 | -0.21(-0.67%) |
Apr 05, 2011 | 31.11 | 31.29 | 30.91 | 30.94 | 393,806 | -0.20(-0.64%) |
Apr 04, 2011 | 31.09 | 31.29 | 30.89 | 31.14 | 240,650 | +0.11(+0.35%) |
Apr 01, 2011 | 31.50 | 31.50 | 31.01 | 31.03 | 329,044 | -0.31(-0.98%) |
Mar 31, 2011 | 30.90 | 31.53 | 30.56 | 31.34 | 217,008 | +0.32(+1.02%) |
Mar 30, 2011 | 30.81 | 31.09 | 30.54 | 31.02 | 199,997 | +0.30(+0.97%) |
Mar 29, 2011 | 30.61 | 31.14 | 30.47 | 30.72 | 567,732 | -0.01(-0.03%) |
Mar 28, 2011 | 30.48 | 30.85 | 30.36 | 30.73 | 262,715 | +0.38(+1.24%) |
Mar 25, 2011 | 30.48 | 30.74 | 30.15 | 30.36 | 273,917 | +0.13(+0.43%) |
Mar 24, 2011 | 30.20 | 30.31 | 29.81 | 30.23 | 279,469 | +0.24(+0.79%) |
Mar 23, 2011 | 29.68 | 30.02 | 29.30 | 29.99 | 341,382 | +0.19(+0.63%) |
Mar 22, 2011 | 30.16 | 30.45 | 29.65 | 29.80 | 267,467 | -0.40(-1.31%) |
Mar 21, 2011 | 29.89 | 30.25 | 29.81 | 30.20 | 450,264 | +1.48(+5.14%) |
Mar 18, 2011 | 27.90 | 28.79 | 27.84 | 28.72 | 500,935 | +1.10(+3.98%) |
Mar 17, 2011 | 28.13 | 28.17 | 27.60 | 27.62 | 372,867 | -0.04(-0.14%) |
Mar 16, 2011 | 27.79 | 28.05 | 27.53 | 27.66 | 367,158 | -0.28(-0.99%) |
Mar 15, 2011 | 27.63 | 28.10 | 27.60 | 27.94 | 348,891 | +0.21(+0.75%) |
Mar 14, 2011 | 27.17 | 27.84 | 27.01 | 27.73 | 234,712 | +0.24(+0.87%) |
Mar 11, 2011 | 27.05 | 27.74 | 26.94 | 27.49 | 172,693 | +0.33(+1.20%) |
Mar 10, 2011 | 27.36 | 27.49 | 26.87 | 27.16 | 225,759 | -0.56(-2.00%) |
Mar 09, 2011 | 27.80 | 28.02 | 27.55 | 27.72 | 161,759 | -0.17(-0.60%) |
Mar 08, 2011 | 27.50 | 28.07 | 27.20 | 27.89 | 210,595 | +0.49(+1.77%) |
Mar 07, 2011 | 27.76 | 27.85 | 27.08 | 27.40 | 192,106 | -0.23(-0.83%) |
Mar 04, 2011 | 28.11 | 28.15 | 27.24 | 27.63 | 275,488 | -0.51(-1.80%) |
Mar 03, 2011 | 27.89 | 28.33 | 27.89 | 28.13 | 355,915 | +0.46(+1.65%) |
Mar 02, 2011 | 27.10 | 27.93 | 27.02 | 27.68 | 234,588 | +0.61(+2.27%) |