Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.81 | 25.92 | 25.60 | 25.71 | 186,218 | +0.31(+1.22%) |
May 23, 2011 | 25.50 | 25.68 | 25.26 | 25.40 | 149,299 | -0.99(-3.75%) |
May 20, 2011 | 26.99 | 26.99 | 26.20 | 26.39 | 51,868 | -0.19(-0.71%) |
May 19, 2011 | 26.94 | 26.94 | 26.50 | 26.58 | 59,622 | -0.39(-1.45%) |
May 18, 2011 | 26.45 | 27.20 | 26.45 | 26.97 | 11,475 | +0.06(+0.22%) |
May 17, 2011 | 26.29 | 26.91 | 26.11 | 26.91 | 47,401 | +0.29(+1.09%) |
May 16, 2011 | 26.74 | 27.20 | 26.41 | 26.62 | 58,462 | +0.44(+1.68%) |
May 13, 2011 | 26.69 | 26.69 | 26.10 | 26.18 | 50,997 | -0.73(-2.71%) |
May 12, 2011 | 26.10 | 27.09 | 26.08 | 26.91 | 63,750 | +0.52(+1.97%) |
May 11, 2011 | 27.35 | 27.35 | 26.39 | 26.39 | 10,059 | -1.09(-3.97%) |
May 10, 2011 | 27.12 | 27.55 | 27.12 | 27.48 | 62,051 | -0.32(-1.15%) |
May 09, 2011 | 27.30 | 27.80 | 27.12 | 27.80 | 36,133 | +0.15(+0.54%) |
May 06, 2011 | 27.91 | 28.60 | 27.00 | 27.65 | 72,304 | +0.75(+2.79%) |
May 05, 2011 | 27.23 | 27.38 | 26.78 | 26.90 | 26,819 | -1.29(-4.58%) |
May 04, 2011 | 29.14 | 29.14 | 28.02 | 28.19 | 67,423 | -1.18(-4.02%) |
May 03, 2011 | 29.56 | 29.93 | 29.37 | 29.37 | 22,646 | -1.35(-4.39%) |
May 02, 2011 | 30.85 | 30.85 | 30.72 | 30.72 | 41,595 | -0.53(-1.68%) |
Apr 29, 2011 | 31.10 | 31.41 | 30.80 | 31.25 | 48,015 | +0.82(+2.71%) |
Apr 28, 2011 | 30.12 | 30.87 | 30.12 | 30.42 | 17,678 | +0.47(+1.57%) |
Apr 27, 2011 | 29.90 | 30.00 | 29.25 | 29.95 | 25,655 | +0.58(+1.97%) |
Apr 26, 2011 | 29.50 | 29.73 | 29.25 | 29.37 | 19,390 | -0.02(-0.07%) |
Apr 25, 2011 | 29.65 | 29.72 | 29.30 | 29.39 | 13,914 | -0.21(-0.71%) |
Apr 21, 2011 | 29.27 | 29.64 | 29.27 | 29.60 | 9,016 | +0.90(+3.14%) |
Apr 20, 2011 | 28.49 | 28.70 | 28.25 | 28.70 | 26,648 | +1.30(+4.74%) |
Apr 19, 2011 | 27.10 | 27.40 | 27.10 | 27.40 | 8,853 | +0.20(+0.74%) |
Apr 18, 2011 | 27.20 | 27.23 | 26.60 | 27.20 | 78,717 | -1.10(-3.89%) |
Apr 15, 2011 | 27.86 | 28.40 | 27.86 | 28.30 | 32,091 | +0.00(+0.00%) |
Apr 14, 2011 | 28.00 | 28.30 | 27.85 | 28.30 | 88,686 | +0.03(+0.11%) |
Apr 13, 2011 | 29.00 | 29.00 | 28.20 | 28.27 | 26,719 | -0.83(-2.85%) |
Apr 12, 2011 | 29.30 | 29.59 | 29.09 | 29.10 | 17,150 | -0.44(-1.49%) |
Apr 11, 2011 | 29.70 | 29.90 | 29.35 | 29.54 | 16,910 | -0.21(-0.71%) |
Apr 08, 2011 | 29.86 | 30.05 | 29.75 | 29.75 | 10,497 | +0.05(+0.17%) |
Apr 07, 2011 | 29.71 | 30.14 | 29.40 | 29.70 | 5,773 | -0.15(-0.50%) |
Apr 06, 2011 | 29.81 | 30.15 | 29.81 | 29.85 | 35,711 | +0.50(+1.70%) |
Apr 05, 2011 | 29.52 | 29.60 | 29.26 | 29.35 | 29,185 | -0.27(-0.91%) |
Apr 04, 2011 | 29.66 | 29.78 | 29.50 | 29.62 | 6,540 | -0.28(-0.94%) |
Apr 01, 2011 | 29.50 | 29.90 | 29.42 | 29.90 | 29,543 | +1.15(+4.00%) |
Mar 31, 2011 | 28.74 | 29.15 | 28.74 | 28.75 | 40,071 | +0.82(+2.94%) |
Mar 30, 2011 | 27.93 | 27.93 | 27.93 | 27.93 | 11,800 | -0.05(-0.18%) |
Mar 29, 2011 | 27.94 | 27.98 | 27.70 | 27.98 | 33,983 | +0.23(+0.83%) |
Mar 28, 2011 | 28.05 | 28.05 | 27.57 | 27.75 | 61,588 | -0.56(-1.98%) |
Mar 25, 2011 | 28.68 | 28.99 | 28.31 | 28.31 | 68,681 | -0.58(-2.01%) |
Mar 24, 2011 | 28.81 | 29.11 | 28.72 | 28.89 | 61,022 | +0.32(+1.12%) |
Mar 23, 2011 | 28.41 | 28.60 | 28.15 | 28.57 | 67,275 | +0.29(+1.03%) |
Mar 22, 2011 | 27.66 | 28.42 | 27.41 | 28.28 | 58,702 | +0.93(+3.40%) |
Mar 21, 2011 | 27.16 | 27.40 | 27.10 | 27.35 | 63,621 | +0.80(+3.01%) |
Mar 18, 2011 | 26.66 | 27.07 | 26.30 | 26.55 | 58,269 | +0.02(+0.08%) |
Mar 17, 2011 | 26.36 | 27.10 | 26.25 | 26.53 | 64,282 | +0.07(+0.26%) |
Mar 16, 2011 | 26.93 | 27.38 | 26.32 | 26.46 | 72,090 | -0.51(-1.89%) |
Mar 15, 2011 | 26.21 | 27.08 | 26.20 | 26.97 | 75,653 | -1.22(-4.33%) |
Mar 14, 2011 | 27.94 | 28.28 | 27.72 | 28.19 | 16,910 | -0.36(-1.26%) |
Mar 11, 2011 | 27.83 | 28.76 | 27.83 | 28.55 | 30,235 | +1.14(+4.16%) |
Mar 10, 2011 | 27.79 | 27.80 | 27.41 | 27.41 | 64,975 | -1.59(-5.48%) |
Mar 09, 2011 | 29.05 | 29.06 | 28.70 | 29.00 | 20,072 | -0.12(-0.41%) |
Mar 08, 2011 | 28.70 | 29.29 | 28.70 | 29.12 | 23,626 | +0.17(+0.59%) |
Mar 07, 2011 | 29.55 | 29.55 | 28.86 | 28.95 | 37,124 | -0.40(-1.36%) |
Mar 04, 2011 | 29.40 | 29.66 | 29.07 | 29.35 | 23,726 | -0.60(-2.00%) |
Mar 03, 2011 | 29.90 | 29.99 | 29.61 | 29.95 | 59,164 | +0.55(+1.87%) |
Mar 02, 2011 | 28.75 | 29.40 | 28.75 | 29.40 | 66,206 | +0.93(+3.27%) |