Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.39 | 29.59 | 29.19 | 29.43 | 159,414 | +0.10(+0.33%) |
May 23, 2011 | 29.15 | 29.43 | 29.15 | 29.33 | 210,057 | -0.39(-1.32%) |
May 20, 2011 | 29.41 | 29.90 | 29.41 | 29.73 | 301,148 | +0.12(+0.40%) |
May 19, 2011 | 29.29 | 29.85 | 29.29 | 29.61 | 322,339 | +0.64(+2.22%) |
May 18, 2011 | 28.60 | 29.00 | 28.50 | 28.97 | 120,322 | +0.32(+1.13%) |
May 17, 2011 | 28.87 | 29.49 | 28.36 | 28.64 | 509,351 | +0.80(+2.88%) |
May 16, 2011 | 27.82 | 27.91 | 27.71 | 27.84 | 496,701 | -0.21(-0.75%) |
May 13, 2011 | 27.98 | 28.23 | 27.82 | 28.05 | 194,998 | +0.03(+0.09%) |
May 12, 2011 | 27.60 | 28.18 | 27.28 | 28.02 | 139,522 | +0.12(+0.44%) |
May 11, 2011 | 28.60 | 28.60 | 27.90 | 27.90 | 103,766 | -0.66(-2.32%) |
May 10, 2011 | 28.46 | 28.65 | 28.35 | 28.57 | 97,877 | +0.24(+0.83%) |
May 09, 2011 | 28.05 | 28.34 | 27.90 | 28.33 | 120,038 | +0.11(+0.40%) |
May 06, 2011 | 28.59 | 28.59 | 28.18 | 28.22 | 149,788 | +0.09(+0.31%) |
May 05, 2011 | 27.60 | 28.81 | 27.60 | 28.13 | 230,488 | +0.22(+0.78%) |
May 04, 2011 | 28.23 | 28.23 | 27.89 | 27.91 | 227,934 | -0.18(-0.65%) |
May 03, 2011 | 28.59 | 28.65 | 27.78 | 28.09 | 191,179 | -0.48(-1.68%) |
May 02, 2011 | 28.59 | 29.46 | 28.43 | 28.57 | 130,939 | -0.76(-2.59%) |
Apr 29, 2011 | 29.33 | 29.65 | 29.20 | 29.33 | 214,090 | +0.10(+0.33%) |
Apr 28, 2011 | 29.34 | 29.42 | 28.88 | 29.24 | 271,478 | -0.24(-0.80%) |
Apr 27, 2011 | 29.48 | 29.79 | 29.31 | 29.47 | 231,280 | -0.15(-0.50%) |
Apr 26, 2011 | 29.49 | 29.98 | 29.43 | 29.62 | 281,338 | +0.14(+0.47%) |
Apr 25, 2011 | 28.91 | 29.67 | 28.76 | 29.48 | 283,159 | +0.33(+1.14%) |
Apr 21, 2011 | 29.65 | 30.56 | 28.35 | 29.15 | 486,875 | +1.93(+7.08%) |
Apr 20, 2011 | 27.75 | 27.85 | 27.08 | 27.22 | 149,631 | -0.17(-0.61%) |
Apr 19, 2011 | 26.96 | 27.41 | 26.62 | 27.39 | 299,780 | +1.20(+4.60%) |
Apr 18, 2011 | 26.52 | 26.53 | 25.97 | 26.18 | 166,168 | -0.74(-2.75%) |
Apr 15, 2011 | 26.71 | 26.96 | 26.53 | 26.93 | 129,246 | +0.08(+0.29%) |
Apr 14, 2011 | 26.34 | 26.86 | 26.34 | 26.85 | 178,978 | +0.39(+1.48%) |
Apr 13, 2011 | 27.13 | 27.13 | 26.37 | 26.45 | 126,118 | -0.53(-1.97%) |
Apr 12, 2011 | 27.23 | 27.64 | 26.97 | 26.99 | 140,264 | -0.37(-1.36%) |
Apr 11, 2011 | 27.17 | 27.68 | 27.12 | 27.36 | 171,099 | +0.17(+0.63%) |
Apr 08, 2011 | 28.16 | 28.16 | 27.05 | 27.19 | 138,986 | -0.72(-2.56%) |
Apr 07, 2011 | 27.97 | 28.13 | 27.83 | 27.90 | 118,348 | -0.07(-0.25%) |
Apr 06, 2011 | 28.23 | 28.40 | 27.88 | 27.97 | 93,400 | -0.07(-0.25%) |
Apr 05, 2011 | 28.50 | 28.71 | 27.95 | 28.04 | 161,357 | +0.65(+2.39%) |
Apr 04, 2011 | 27.18 | 27.60 | 26.91 | 27.39 | 112,375 | +0.24(+0.90%) |
Apr 01, 2011 | 26.86 | 27.55 | 26.72 | 27.14 | 150,992 | +0.42(+1.57%) |
Mar 31, 2011 | 25.54 | 26.84 | 25.54 | 26.72 | 292,024 | +1.22(+4.79%) |
Mar 30, 2011 | 25.44 | 25.65 | 25.44 | 25.50 | 123,598 | +0.10(+0.41%) |
Mar 29, 2011 | 24.94 | 25.40 | 24.94 | 25.40 | 213,130 | +0.33(+1.32%) |
Mar 28, 2011 | 25.10 | 25.28 | 24.91 | 25.07 | 66,027 | +0.08(+0.31%) |
Mar 25, 2011 | 25.07 | 25.34 | 24.85 | 24.99 | 83,419 | +0.10(+0.39%) |
Mar 24, 2011 | 24.77 | 24.98 | 24.53 | 24.89 | 87,976 | +0.33(+1.35%) |
Mar 23, 2011 | 24.26 | 24.84 | 24.07 | 24.56 | 86,464 | +0.21(+0.86%) |
Mar 22, 2011 | 24.69 | 24.74 | 24.15 | 24.35 | 150,106 | -0.30(-1.20%) |
Mar 21, 2011 | 24.66 | 25.04 | 24.53 | 24.65 | 353,415 | -0.05(-0.21%) |
Mar 18, 2011 | 24.05 | 24.72 | 23.99 | 24.70 | 214,934 | +0.89(+3.74%) |
Mar 17, 2011 | 24.30 | 24.88 | 23.79 | 23.81 | 87,974 | -0.03(-0.11%) |
Mar 16, 2011 | 24.19 | 24.29 | 23.64 | 23.84 | 125,429 | -0.41(-1.69%) |
Mar 15, 2011 | 23.74 | 24.55 | 23.74 | 24.25 | 98,473 | -0.28(-1.14%) |
Mar 14, 2011 | 24.67 | 24.81 | 24.37 | 24.53 | 92,486 | -0.45(-1.78%) |
Mar 11, 2011 | 25.30 | 25.38 | 24.69 | 24.97 | 249,190 | -0.32(-1.28%) |
Mar 10, 2011 | 25.28 | 25.68 | 25.13 | 25.29 | 115,107 | -0.41(-1.60%) |
Mar 09, 2011 | 25.93 | 25.93 | 25.40 | 25.70 | 138,071 | -0.39(-1.50%) |
Mar 08, 2011 | 25.55 | 26.33 | 24.82 | 26.10 | 96,760 | +0.62(+2.43%) |
Mar 07, 2011 | 26.09 | 26.09 | 25.26 | 25.48 | 120,399 | -0.61(-2.34%) |
Mar 04, 2011 | 26.38 | 26.38 | 25.71 | 26.09 | 84,093 | -0.32(-1.22%) |
Mar 03, 2011 | 25.57 | 26.53 | 25.57 | 26.41 | 159,566 | +1.13(+4.48%) |
Mar 02, 2011 | 25.05 | 25.45 | 24.81 | 25.28 | 61,465 | +0.17(+0.66%) |