Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.17 | 28.45 | 28.13 | 28.35 | 303,420 | +0.42(+1.50%) |
May 23, 2011 | 27.90 | 27.97 | 27.67 | 27.93 | 224,603 | -0.64(-2.24%) |
May 20, 2011 | 28.82 | 28.89 | 28.52 | 28.57 | 552,494 | -0.48(-1.65%) |
May 19, 2011 | 28.83 | 29.11 | 28.76 | 29.05 | 224,550 | +0.37(+1.30%) |
May 18, 2011 | 28.22 | 28.72 | 28.12 | 28.68 | 172,428 | +0.49(+1.74%) |
May 17, 2011 | 28.13 | 28.19 | 27.80 | 28.19 | 585,494 | -0.33(-1.17%) |
May 16, 2011 | 28.38 | 28.75 | 28.35 | 28.52 | 526,324 | -0.08(-0.28%) |
May 13, 2011 | 28.84 | 29.05 | 28.45 | 28.60 | 253,640 | -0.22(-0.77%) |
May 12, 2011 | 28.33 | 28.87 | 28.02 | 28.82 | 254,755 | +0.21(+0.73%) |
May 11, 2011 | 28.94 | 28.94 | 28.43 | 28.61 | 277,043 | -0.52(-1.79%) |
May 10, 2011 | 28.95 | 29.18 | 28.94 | 29.13 | 277,427 | -0.17(-0.57%) |
May 09, 2011 | 29.01 | 29.31 | 28.88 | 29.30 | 196,982 | +0.31(+1.05%) |
May 06, 2011 | 29.41 | 29.73 | 28.88 | 29.00 | 489,955 | -0.07(-0.25%) |
May 05, 2011 | 29.33 | 29.33 | 28.94 | 29.07 | 570,823 | -0.42(-1.44%) |
May 04, 2011 | 30.37 | 30.40 | 29.31 | 29.49 | 499,498 | -0.64(-2.12%) |
May 03, 2011 | 30.57 | 30.71 | 30.07 | 30.13 | 348,870 | -0.80(-2.59%) |
May 02, 2011 | 30.98 | 30.98 | 30.92 | 30.93 | 176,531 | -0.25(-0.79%) |
Apr 29, 2011 | 31.20 | 31.37 | 31.04 | 31.18 | 215,239 | +0.27(+0.87%) |
Apr 28, 2011 | 30.85 | 30.93 | 30.61 | 30.91 | 205,545 | +0.54(+1.78%) |
Apr 27, 2011 | 29.94 | 30.42 | 29.88 | 30.37 | 222,993 | +0.31(+1.02%) |
Apr 26, 2011 | 29.92 | 30.14 | 29.90 | 30.06 | 296,095 | +0.30(+1.00%) |
Apr 25, 2011 | 29.68 | 29.81 | 29.56 | 29.77 | 146,114 | +0.06(+0.19%) |
Apr 21, 2011 | 29.69 | 29.85 | 29.58 | 29.71 | 125,710 | +0.15(+0.50%) |
Apr 20, 2011 | 29.64 | 29.69 | 29.51 | 29.56 | 198,763 | +0.43(+1.48%) |
Apr 19, 2011 | 28.99 | 29.15 | 28.81 | 29.13 | 171,569 | +0.42(+1.48%) |
Apr 18, 2011 | 28.84 | 28.88 | 28.43 | 28.71 | 328,435 | -0.50(-1.71%) |
Apr 15, 2011 | 28.92 | 29.25 | 28.85 | 29.21 | 253,980 | +0.52(+1.80%) |
Apr 14, 2011 | 28.57 | 28.75 | 28.54 | 28.69 | 179,666 | +0.03(+0.11%) |
Apr 13, 2011 | 28.56 | 28.93 | 28.53 | 28.66 | 623,270 | +0.46(+1.65%) |
Apr 12, 2011 | 28.08 | 28.30 | 27.97 | 28.19 | 218,089 | -0.18(-0.64%) |
Apr 11, 2011 | 28.42 | 28.49 | 28.23 | 28.38 | 108,548 | +0.13(+0.46%) |
Apr 08, 2011 | 28.33 | 28.34 | 28.17 | 28.25 | 119,031 | +0.21(+0.74%) |
Apr 07, 2011 | 27.88 | 28.14 | 27.88 | 28.04 | 163,757 | +0.11(+0.38%) |
Apr 06, 2011 | 27.92 | 28.05 | 27.89 | 27.93 | 160,254 | +0.15(+0.54%) |
Apr 05, 2011 | 27.61 | 27.85 | 27.53 | 27.78 | 164,954 | +0.18(+0.65%) |
Apr 04, 2011 | 27.91 | 27.93 | 27.49 | 27.60 | 159,108 | +0.39(+1.43%) |
Apr 01, 2011 | 26.82 | 27.26 | 26.72 | 27.21 | 130,586 | +0.42(+1.57%) |
Mar 31, 2011 | 26.68 | 26.83 | 26.67 | 26.79 | 1,050,587 | -0.11(-0.41%) |
Mar 30, 2011 | 26.75 | 26.92 | 26.65 | 26.90 | 199,093 | +0.35(+1.30%) |
Mar 29, 2011 | 26.37 | 26.58 | 26.32 | 26.56 | 125,216 | -0.06(-0.22%) |
Mar 28, 2011 | 26.58 | 26.79 | 26.51 | 26.62 | 94,862 | -0.10(-0.37%) |
Mar 25, 2011 | 26.67 | 26.88 | 26.60 | 26.72 | 121,168 | -0.08(-0.30%) |
Mar 24, 2011 | 26.77 | 26.90 | 26.63 | 26.80 | 182,738 | +0.56(+2.15%) |
Mar 23, 2011 | 26.77 | 26.90 | 26.09 | 26.23 | 644,562 | +0.03(+0.12%) |
Mar 22, 2011 | 26.12 | 26.28 | 26.05 | 26.20 | 134,442 | +0.34(+1.30%) |
Mar 21, 2011 | 25.83 | 25.94 | 25.78 | 25.86 | 198,204 | +0.22(+0.85%) |
Mar 18, 2011 | 25.88 | 25.90 | 25.55 | 25.65 | 221,549 | -0.14(-0.52%) |
Mar 17, 2011 | 25.73 | 25.81 | 25.60 | 25.78 | 162,177 | +0.30(+1.18%) |
Mar 16, 2011 | 26.16 | 26.24 | 25.33 | 25.48 | 292,373 | -0.35(-1.37%) |
Mar 15, 2011 | 25.68 | 26.87 | 25.68 | 25.83 | 248,335 | -1.04(-3.85%) |
Mar 14, 2011 | 26.67 | 26.90 | 26.63 | 26.87 | 125,132 | +0.13(+0.47%) |
Mar 11, 2011 | 26.59 | 26.84 | 26.58 | 26.74 | 209,667 | +0.05(+0.19%) |
Mar 10, 2011 | 26.80 | 26.86 | 26.65 | 26.69 | 120,221 | -0.48(-1.78%) |
Mar 09, 2011 | 26.99 | 27.25 | 26.92 | 27.17 | 104,261 | +0.19(+0.72%) |
Mar 08, 2011 | 26.71 | 27.09 | 26.69 | 26.98 | 185,147 | -0.28(-1.02%) |
Mar 07, 2011 | 27.52 | 27.55 | 27.19 | 27.26 | 90,018 | -0.42(-1.51%) |
Mar 04, 2011 | 27.22 | 27.70 | 27.09 | 27.67 | 350,526 | +0.59(+2.18%) |
Mar 03, 2011 | 27.11 | 27.11 | 26.88 | 27.08 | 90,318 | +0.28(+1.04%) |
Mar 02, 2011 | 26.48 | 26.87 | 26.48 | 26.81 | 166,280 | +0.52(+1.99%) |