Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.98 | 29.26 | 28.93 | 29.16 | 295,022 | +0.43(+1.50%) |
May 23, 2011 | 28.69 | 28.77 | 28.46 | 28.73 | 218,386 | -0.66(-2.24%) |
May 20, 2011 | 29.64 | 29.72 | 29.33 | 29.38 | 537,202 | -0.49(-1.65%) |
May 19, 2011 | 29.65 | 29.94 | 29.58 | 29.88 | 218,335 | +0.38(+1.30%) |
May 18, 2011 | 29.02 | 29.53 | 28.92 | 29.49 | 167,656 | +0.50(+1.74%) |
May 17, 2011 | 28.93 | 29.00 | 28.60 | 28.99 | 569,289 | -0.34(-1.17%) |
May 16, 2011 | 29.19 | 29.57 | 29.15 | 29.33 | 511,756 | -0.08(-0.28%) |
May 13, 2011 | 29.66 | 29.87 | 29.26 | 29.41 | 246,620 | -0.23(-0.77%) |
May 12, 2011 | 29.14 | 29.69 | 28.81 | 29.64 | 247,704 | +0.21(+0.73%) |
May 11, 2011 | 29.77 | 29.77 | 29.24 | 29.43 | 269,375 | -0.54(-1.79%) |
May 10, 2011 | 29.78 | 30.01 | 29.76 | 29.96 | 269,748 | -0.17(-0.57%) |
May 09, 2011 | 29.83 | 30.15 | 29.70 | 30.14 | 191,529 | +0.31(+1.05%) |
May 06, 2011 | 30.25 | 30.57 | 29.71 | 29.82 | 476,394 | -0.07(-0.25%) |
May 05, 2011 | 30.16 | 30.16 | 29.76 | 29.89 | 555,024 | -0.44(-1.44%) |
May 04, 2011 | 31.23 | 31.27 | 30.15 | 30.33 | 485,673 | -0.66(-2.12%) |
May 03, 2011 | 31.44 | 31.59 | 30.92 | 30.99 | 339,214 | -0.82(-2.59%) |
May 02, 2011 | 31.87 | 31.87 | 31.80 | 31.81 | 171,645 | -0.25(-0.79%) |
Apr 29, 2011 | 32.09 | 32.26 | 31.92 | 32.07 | 209,282 | +0.28(+0.87%) |
Apr 28, 2011 | 31.73 | 31.81 | 31.49 | 31.79 | 199,856 | +0.56(+1.78%) |
Apr 27, 2011 | 30.80 | 31.29 | 30.73 | 31.23 | 216,821 | +0.31(+1.02%) |
Apr 26, 2011 | 30.78 | 31.00 | 30.75 | 30.92 | 287,900 | +0.31(+1.00%) |
Apr 25, 2011 | 30.53 | 30.66 | 30.40 | 30.61 | 142,070 | +0.06(+0.19%) |
Apr 21, 2011 | 30.53 | 30.70 | 30.42 | 30.56 | 122,230 | +0.15(+0.50%) |
Apr 20, 2011 | 30.49 | 30.54 | 30.35 | 30.40 | 193,262 | +0.44(+1.48%) |
Apr 19, 2011 | 29.81 | 29.98 | 29.63 | 29.96 | 166,821 | +0.44(+1.48%) |
Apr 18, 2011 | 29.67 | 29.71 | 29.24 | 29.52 | 319,344 | -0.51(-1.71%) |
Apr 15, 2011 | 29.74 | 30.08 | 29.67 | 30.04 | 246,950 | +0.53(+1.80%) |
Apr 14, 2011 | 29.38 | 29.57 | 29.36 | 29.51 | 174,693 | +0.03(+0.11%) |
Apr 13, 2011 | 29.37 | 29.76 | 29.34 | 29.47 | 606,019 | +0.48(+1.65%) |
Apr 12, 2011 | 28.88 | 29.11 | 28.76 | 29.00 | 212,053 | -0.19(-0.64%) |
Apr 11, 2011 | 29.23 | 29.30 | 29.04 | 29.18 | 105,544 | +0.13(+0.46%) |
Apr 08, 2011 | 29.14 | 29.14 | 28.98 | 29.05 | 115,737 | +0.21(+0.74%) |
Apr 07, 2011 | 28.68 | 28.94 | 28.67 | 28.84 | 159,225 | +0.11(+0.38%) |
Apr 06, 2011 | 28.71 | 28.85 | 28.68 | 28.73 | 155,819 | +0.16(+0.54%) |
Apr 05, 2011 | 28.40 | 28.64 | 28.31 | 28.57 | 160,389 | +0.18(+0.65%) |
Apr 04, 2011 | 28.71 | 28.73 | 28.27 | 28.39 | 154,704 | +0.40(+1.43%) |
Apr 01, 2011 | 27.59 | 28.03 | 27.48 | 27.99 | 126,971 | +0.43(+1.57%) |
Mar 31, 2011 | 27.44 | 27.60 | 27.43 | 27.56 | 1,021,509 | -0.11(-0.41%) |
Mar 30, 2011 | 27.51 | 27.69 | 27.41 | 27.67 | 193,583 | +0.36(+1.30%) |
Mar 29, 2011 | 27.12 | 27.34 | 27.07 | 27.32 | 121,750 | -0.06(-0.22%) |
Mar 28, 2011 | 27.34 | 27.55 | 27.26 | 27.38 | 92,236 | -0.10(-0.37%) |
Mar 25, 2011 | 27.43 | 27.65 | 27.36 | 27.48 | 117,815 | -0.08(-0.30%) |
Mar 24, 2011 | 27.54 | 27.66 | 27.38 | 27.56 | 177,680 | +0.58(+2.15%) |
Mar 23, 2011 | 27.53 | 27.67 | 26.83 | 26.98 | 626,722 | +0.03(+0.12%) |
Mar 22, 2011 | 26.86 | 27.03 | 26.79 | 26.95 | 130,720 | +0.35(+1.30%) |
Mar 21, 2011 | 26.57 | 26.68 | 26.52 | 26.60 | 192,718 | +0.22(+0.85%) |
Mar 18, 2011 | 26.61 | 26.63 | 26.28 | 26.38 | 215,417 | -0.14(-0.52%) |
Mar 17, 2011 | 26.47 | 26.55 | 26.33 | 26.52 | 157,688 | +0.31(+1.18%) |
Mar 16, 2011 | 26.91 | 26.98 | 26.05 | 26.20 | 284,281 | -0.36(-1.37%) |
Mar 15, 2011 | 26.41 | 27.63 | 26.41 | 26.57 | 241,462 | -1.07(-3.85%) |
Mar 14, 2011 | 27.43 | 27.67 | 27.38 | 27.63 | 121,669 | +0.13(+0.47%) |
Mar 11, 2011 | 27.35 | 27.60 | 27.34 | 27.50 | 203,864 | +0.05(+0.19%) |
Mar 10, 2011 | 27.56 | 27.63 | 27.41 | 27.45 | 116,893 | -0.50(-1.78%) |
Mar 09, 2011 | 27.76 | 28.03 | 27.69 | 27.95 | 101,376 | +0.20(+0.72%) |
Mar 08, 2011 | 27.47 | 27.86 | 27.45 | 27.75 | 180,023 | -0.29(-1.02%) |
Mar 07, 2011 | 28.30 | 28.34 | 27.96 | 28.03 | 87,527 | -0.43(-1.51%) |
Mar 04, 2011 | 28.00 | 28.49 | 27.86 | 28.46 | 340,824 | +0.61(+2.18%) |
Mar 03, 2011 | 27.89 | 27.89 | 27.65 | 27.85 | 87,818 | +0.29(+1.04%) |
Mar 02, 2011 | 27.23 | 27.64 | 27.23 | 27.57 | 161,678 | +0.54(+1.99%) |