Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.91 | 27.50 | 26.38 | 26.38 | 78,262 | -0.46(-1.70%) |
May 23, 2011 | 27.66 | 27.94 | 26.40 | 26.83 | 143,069 | -1.24(-4.41%) |
May 20, 2011 | 28.20 | 28.40 | 27.38 | 28.07 | 96,860 | -0.28(-1.00%) |
May 19, 2011 | 28.70 | 29.33 | 28.18 | 28.36 | 134,232 | +0.52(+1.86%) |
May 18, 2011 | 27.35 | 28.52 | 27.35 | 27.84 | 119,759 | +0.81(+3.00%) |
May 17, 2011 | 26.49 | 27.26 | 26.29 | 27.03 | 94,099 | +0.43(+1.61%) |
May 16, 2011 | 26.89 | 27.89 | 26.59 | 26.60 | 98,738 | -0.14(-0.52%) |
May 13, 2011 | 27.61 | 27.83 | 26.46 | 26.74 | 55,738 | -0.78(-2.84%) |
May 12, 2011 | 27.40 | 27.64 | 26.63 | 27.52 | 136,811 | -0.02(-0.07%) |
May 11, 2011 | 27.48 | 27.62 | 26.82 | 27.54 | 135,715 | +0.04(+0.14%) |
May 10, 2011 | 27.75 | 27.92 | 27.32 | 27.50 | 161,928 | -0.12(-0.44%) |
May 09, 2011 | 26.07 | 27.99 | 26.07 | 27.62 | 221,998 | +1.78(+6.88%) |
May 06, 2011 | 28.60 | 28.60 | 25.16 | 25.85 | 329,376 | +0.09(+0.36%) |
May 05, 2011 | 25.78 | 26.60 | 25.13 | 25.75 | 123,525 | -0.17(-0.65%) |
May 04, 2011 | 26.75 | 26.75 | 25.90 | 25.92 | 39,250 | -0.86(-3.20%) |
May 03, 2011 | 27.20 | 27.45 | 26.46 | 26.78 | 41,886 | -0.34(-1.24%) |
May 02, 2011 | 27.18 | 28.01 | 27.11 | 27.11 | 67,155 | -0.22(-0.82%) |
Apr 29, 2011 | 28.08 | 28.08 | 27.15 | 27.34 | 71,583 | -0.65(-2.33%) |
Apr 28, 2011 | 28.15 | 28.34 | 27.97 | 27.99 | 59,012 | -0.20(-0.73%) |
Apr 27, 2011 | 29.00 | 29.20 | 28.05 | 28.19 | 68,731 | -0.68(-2.35%) |
Apr 26, 2011 | 28.83 | 29.15 | 28.55 | 28.87 | 49,305 | +0.15(+0.52%) |
Apr 25, 2011 | 28.94 | 28.97 | 28.63 | 28.72 | 53,293 | +0.00(+0.00%) |
Apr 21, 2011 | 28.79 | 28.83 | 28.37 | 28.72 | 30,772 | +0.14(+0.49%) |
Apr 20, 2011 | 28.96 | 29.08 | 28.16 | 28.58 | 75,629 | +0.14(+0.49%) |
Apr 19, 2011 | 28.64 | 28.94 | 28.04 | 28.44 | 81,904 | +0.02(+0.07%) |
Apr 18, 2011 | 28.41 | 29.24 | 27.49 | 28.43 | 117,729 | -0.47(-1.61%) |
Apr 15, 2011 | 28.90 | 29.13 | 28.43 | 28.89 | 153,606 | -0.08(-0.29%) |
Apr 14, 2011 | 29.12 | 29.59 | 28.80 | 28.97 | 74,748 | -0.47(-1.58%) |
Apr 13, 2011 | 30.14 | 30.14 | 28.88 | 29.44 | 77,744 | -0.35(-1.19%) |
Apr 12, 2011 | 29.74 | 30.06 | 29.34 | 29.79 | 75,057 | -0.23(-0.77%) |
Apr 11, 2011 | 30.80 | 31.09 | 29.57 | 30.03 | 93,622 | -0.93(-3.01%) |
Apr 08, 2011 | 31.72 | 31.90 | 30.47 | 30.96 | 61,932 | -0.49(-1.57%) |
Apr 07, 2011 | 32.58 | 32.58 | 31.38 | 31.45 | 83,757 | -1.02(-3.15%) |
Apr 06, 2011 | 32.00 | 32.58 | 31.62 | 32.47 | 84,449 | +0.50(+1.57%) |
Apr 05, 2011 | 30.90 | 32.35 | 30.88 | 31.97 | 80,636 | +0.95(+3.06%) |
Apr 04, 2011 | 30.41 | 31.12 | 29.60 | 31.02 | 76,059 | +0.86(+2.84%) |
Apr 01, 2011 | 30.79 | 31.29 | 30.07 | 30.17 | 87,447 | -0.37(-1.22%) |
Mar 31, 2011 | 30.48 | 30.91 | 30.25 | 30.54 | 35,460 | +0.07(+0.21%) |
Mar 30, 2011 | 30.47 | 30.71 | 29.97 | 30.47 | 38,955 | +0.35(+1.17%) |
Mar 29, 2011 | 29.06 | 30.20 | 28.88 | 30.12 | 64,063 | +1.08(+3.73%) |
Mar 28, 2011 | 28.56 | 29.65 | 28.38 | 29.03 | 58,594 | +0.01(+0.05%) |
Mar 25, 2011 | 29.68 | 30.13 | 28.96 | 29.02 | 67,100 | -0.75(-2.53%) |
Mar 24, 2011 | 28.91 | 29.86 | 28.38 | 29.77 | 164,943 | +1.07(+3.73%) |
Mar 23, 2011 | 28.53 | 28.96 | 27.93 | 28.70 | 54,330 | +0.14(+0.49%) |
Mar 22, 2011 | 28.16 | 28.62 | 27.96 | 28.56 | 67,161 | +0.40(+1.42%) |
Mar 21, 2011 | 28.18 | 28.35 | 27.65 | 28.16 | 50,445 | +0.64(+2.33%) |
Mar 18, 2011 | 27.33 | 27.54 | 26.97 | 27.52 | 80,841 | +0.54(+2.00%) |
Mar 17, 2011 | 27.20 | 27.32 | 26.71 | 26.98 | 82,588 | +0.46(+1.72%) |
Mar 16, 2011 | 26.67 | 27.02 | 26.14 | 26.53 | 146,718 | -0.21(-0.80%) |
Mar 15, 2011 | 26.31 | 27.22 | 26.12 | 26.74 | 76,213 | -0.26(-0.97%) |
Mar 14, 2011 | 26.46 | 27.16 | 26.46 | 27.00 | 31,758 | +0.14(+0.52%) |
Mar 11, 2011 | 26.37 | 27.20 | 26.33 | 26.86 | 41,872 | +0.20(+0.73%) |
Mar 10, 2011 | 27.09 | 27.16 | 26.43 | 26.67 | 135,092 | -1.01(-3.63%) |
Mar 09, 2011 | 27.95 | 27.95 | 27.03 | 27.67 | 84,580 | -0.27(-0.97%) |
Mar 08, 2011 | 26.65 | 28.12 | 26.16 | 27.94 | 89,446 | +1.32(+4.97%) |
Mar 07, 2011 | 27.41 | 27.41 | 26.45 | 26.62 | 73,540 | -0.67(-2.46%) |
Mar 04, 2011 | 27.36 | 27.65 | 26.72 | 27.29 | 64,290 | -0.03(-0.10%) |
Mar 03, 2011 | 25.60 | 27.34 | 25.58 | 27.32 | 129,447 | +1.78(+6.96%) |
Mar 02, 2011 | 25.08 | 25.60 | 25.06 | 25.54 | 59,999 | +0.49(+1.97%) |