Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.30 | 28.58 | 28.26 | 28.48 | 302,052 | +0.42(+1.50%) |
May 23, 2011 | 28.02 | 28.10 | 27.80 | 28.06 | 223,590 | -0.64(-2.24%) |
May 20, 2011 | 28.95 | 29.02 | 28.65 | 28.70 | 550,003 | -0.48(-1.65%) |
May 19, 2011 | 28.96 | 29.25 | 28.89 | 29.18 | 223,538 | +0.38(+1.30%) |
May 18, 2011 | 28.35 | 28.85 | 28.25 | 28.81 | 171,651 | +0.49(+1.74%) |
May 17, 2011 | 28.26 | 28.32 | 27.93 | 28.31 | 582,854 | -0.34(-1.17%) |
May 16, 2011 | 28.51 | 28.88 | 28.47 | 28.65 | 523,950 | -0.08(-0.28%) |
May 13, 2011 | 28.97 | 29.18 | 28.58 | 28.73 | 252,497 | -0.22(-0.77%) |
May 12, 2011 | 28.46 | 29.00 | 28.14 | 28.95 | 253,607 | +0.21(+0.73%) |
May 11, 2011 | 29.08 | 29.08 | 28.56 | 28.74 | 275,794 | -0.52(-1.79%) |
May 10, 2011 | 29.08 | 29.31 | 29.07 | 29.27 | 276,175 | -0.35(-1.17%) |
May 09, 2011 | 29.31 | 29.62 | 29.18 | 29.61 | 194,921 | +0.31(+1.05%) |
May 06, 2011 | 29.72 | 30.04 | 29.19 | 29.30 | 484,830 | -0.07(-0.25%) |
May 05, 2011 | 29.64 | 29.64 | 29.25 | 29.37 | 564,852 | -0.43(-1.44%) |
May 04, 2011 | 30.69 | 30.73 | 29.62 | 29.80 | 494,274 | -0.65(-2.12%) |
May 03, 2011 | 30.89 | 31.04 | 30.38 | 30.45 | 345,221 | -0.81(-2.59%) |
May 02, 2011 | 31.31 | 31.31 | 31.25 | 31.26 | 174,685 | -0.25(-0.79%) |
Apr 29, 2011 | 31.53 | 31.70 | 31.37 | 31.51 | 212,988 | +0.27(+0.87%) |
Apr 28, 2011 | 31.18 | 31.25 | 30.94 | 31.23 | 203,395 | +0.55(+1.78%) |
Apr 27, 2011 | 30.26 | 30.75 | 30.19 | 30.69 | 220,661 | +0.31(+1.02%) |
Apr 26, 2011 | 30.24 | 30.46 | 30.22 | 30.38 | 292,998 | +0.30(+1.00%) |
Apr 25, 2011 | 30.00 | 30.12 | 29.88 | 30.08 | 144,586 | +0.06(+0.19%) |
Apr 21, 2011 | 30.00 | 30.16 | 29.89 | 30.02 | 124,395 | +0.15(+0.50%) |
Apr 20, 2011 | 29.96 | 30.00 | 29.82 | 29.88 | 196,684 | +0.44(+1.48%) |
Apr 19, 2011 | 29.29 | 29.46 | 29.11 | 29.44 | 169,775 | +0.43(+1.48%) |
Apr 18, 2011 | 29.15 | 29.19 | 28.73 | 29.01 | 324,999 | -0.51(-1.71%) |
Apr 15, 2011 | 29.23 | 29.56 | 29.15 | 29.51 | 251,323 | +0.52(+1.80%) |
Apr 14, 2011 | 28.87 | 29.06 | 28.84 | 28.99 | 177,787 | +0.03(+0.11%) |
Apr 13, 2011 | 28.86 | 29.24 | 28.83 | 28.96 | 616,751 | +0.47(+1.65%) |
Apr 12, 2011 | 28.38 | 28.60 | 28.26 | 28.49 | 215,808 | -0.18(-0.64%) |
Apr 11, 2011 | 28.72 | 28.79 | 28.53 | 28.68 | 107,413 | +0.13(+0.46%) |
Apr 08, 2011 | 28.63 | 28.64 | 28.47 | 28.54 | 117,786 | +0.21(+0.74%) |
Apr 07, 2011 | 28.18 | 28.44 | 28.17 | 28.34 | 162,044 | +0.11(+0.38%) |
Apr 06, 2011 | 28.22 | 28.34 | 28.18 | 28.23 | 158,578 | +0.15(+0.54%) |
Apr 05, 2011 | 27.90 | 28.14 | 27.82 | 28.07 | 163,229 | +0.18(+0.65%) |
Apr 04, 2011 | 28.21 | 28.23 | 27.78 | 27.89 | 157,444 | +0.39(+1.43%) |
Apr 01, 2011 | 27.11 | 27.55 | 27.00 | 27.50 | 129,220 | +0.43(+1.57%) |
Mar 31, 2011 | 26.96 | 27.12 | 26.95 | 27.08 | 1,039,598 | -0.11(-0.41%) |
Mar 30, 2011 | 27.03 | 27.20 | 26.94 | 27.19 | 197,011 | +0.35(+1.30%) |
Mar 29, 2011 | 26.65 | 26.86 | 26.60 | 26.84 | 123,906 | -0.06(-0.22%) |
Mar 28, 2011 | 26.86 | 27.07 | 26.79 | 26.90 | 93,869 | -0.10(-0.37%) |
Mar 25, 2011 | 26.95 | 27.17 | 26.88 | 27.00 | 119,901 | -0.08(-0.30%) |
Mar 24, 2011 | 27.06 | 27.18 | 26.91 | 27.08 | 180,827 | +0.57(+2.15%) |
Mar 23, 2011 | 27.05 | 27.19 | 26.37 | 26.51 | 637,820 | +0.03(+0.12%) |
Mar 22, 2011 | 26.39 | 26.56 | 26.32 | 26.48 | 133,035 | +0.34(+1.30%) |
Mar 21, 2011 | 26.11 | 26.22 | 26.05 | 26.14 | 196,131 | +0.22(+0.85%) |
Mar 18, 2011 | 26.15 | 26.17 | 25.82 | 25.92 | 219,232 | -0.14(-0.52%) |
Mar 17, 2011 | 26.01 | 26.09 | 25.87 | 26.05 | 160,481 | +0.30(+1.18%) |
Mar 16, 2011 | 26.44 | 26.51 | 25.60 | 25.75 | 289,315 | -0.36(-1.37%) |
Mar 15, 2011 | 25.95 | 27.15 | 25.95 | 26.11 | 245,738 | -1.05(-3.85%) |
Mar 14, 2011 | 26.95 | 27.19 | 26.91 | 27.15 | 123,824 | +0.13(+0.47%) |
Mar 11, 2011 | 26.88 | 27.12 | 26.86 | 27.02 | 207,474 | +0.05(+0.19%) |
Mar 10, 2011 | 27.08 | 27.15 | 26.93 | 26.97 | 118,963 | -0.49(-1.78%) |
Mar 09, 2011 | 27.27 | 27.54 | 27.20 | 27.46 | 103,171 | +0.20(+0.72%) |
Mar 08, 2011 | 26.99 | 27.38 | 26.97 | 27.26 | 183,211 | -0.28(-1.02%) |
Mar 07, 2011 | 27.81 | 27.85 | 27.47 | 27.55 | 89,077 | -0.42(-1.51%) |
Mar 04, 2011 | 27.51 | 27.99 | 27.37 | 27.97 | 346,859 | +0.60(+2.18%) |
Mar 03, 2011 | 27.40 | 27.40 | 27.17 | 27.37 | 89,373 | +0.28(+1.04%) |
Mar 02, 2011 | 26.76 | 27.16 | 26.76 | 27.09 | 164,541 | +0.53(+1.99%) |