Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.58 | 29.77 | 28.69 | 28.71 | 57,301 | -0.69(-2.35%) |
May 23, 2011 | 29.60 | 29.75 | 29.00 | 29.40 | 67,917 | -0.56(-1.87%) |
May 20, 2011 | 30.10 | 30.32 | 29.80 | 29.96 | 64,313 | -0.13(-0.43%) |
May 19, 2011 | 29.71 | 30.16 | 29.58 | 30.09 | 67,638 | +0.49(+1.66%) |
May 18, 2011 | 29.28 | 29.62 | 28.89 | 29.60 | 69,822 | +0.32(+1.09%) |
May 17, 2011 | 29.66 | 29.74 | 28.85 | 29.28 | 78,396 | -0.58(-1.94%) |
May 16, 2011 | 30.00 | 30.01 | 29.37 | 29.86 | 76,311 | -0.28(-0.93%) |
May 13, 2011 | 31.00 | 31.00 | 30.00 | 30.14 | 61,188 | -0.83(-2.68%) |
May 12, 2011 | 30.28 | 30.98 | 29.90 | 30.97 | 63,669 | +0.55(+1.81%) |
May 11, 2011 | 31.19 | 31.20 | 30.16 | 30.42 | 61,392 | -0.80(-2.56%) |
May 10, 2011 | 31.10 | 31.40 | 30.81 | 31.22 | 43,333 | +0.38(+1.23%) |
May 09, 2011 | 30.50 | 30.99 | 29.94 | 30.84 | 39,814 | +0.36(+1.18%) |
May 06, 2011 | 30.87 | 31.11 | 29.92 | 30.48 | 56,217 | +0.01(+0.03%) |
May 05, 2011 | 30.06 | 30.88 | 29.86 | 30.47 | 89,752 | +0.20(+0.66%) |
May 04, 2011 | 30.66 | 30.66 | 30.10 | 30.27 | 56,435 | -0.37(-1.21%) |
May 03, 2011 | 31.14 | 31.36 | 30.26 | 30.64 | 58,494 | -0.69(-2.20%) |
May 02, 2011 | 31.58 | 32.62 | 31.33 | 31.33 | 49,410 | -0.79(-2.46%) |
Apr 29, 2011 | 32.10 | 32.27 | 31.87 | 32.12 | 42,648 | +0.05(+0.16%) |
Apr 28, 2011 | 32.20 | 32.20 | 31.57 | 32.07 | 32,483 | -0.11(-0.34%) |
Apr 27, 2011 | 32.51 | 32.51 | 32.01 | 32.18 | 27,117 | -0.23(-0.71%) |
Apr 26, 2011 | 31.50 | 32.74 | 31.27 | 32.41 | 70,325 | +1.02(+3.25%) |
Apr 25, 2011 | 31.70 | 31.98 | 31.26 | 31.39 | 64,756 | -0.26(-0.82%) |
Apr 21, 2011 | 31.15 | 31.71 | 30.61 | 31.65 | 112,130 | +1.74(+5.82%) |
Apr 20, 2011 | 29.95 | 30.04 | 29.38 | 29.91 | 52,802 | +0.37(+1.25%) |
Apr 19, 2011 | 29.84 | 30.00 | 29.39 | 29.54 | 44,177 | -0.12(-0.40%) |
Apr 18, 2011 | 29.00 | 29.81 | 28.86 | 29.66 | 78,226 | +0.33(+1.13%) |
Apr 15, 2011 | 28.97 | 29.36 | 28.49 | 29.33 | 89,170 | +0.28(+0.96%) |
Apr 14, 2011 | 29.00 | 29.18 | 28.58 | 29.05 | 74,451 | -0.11(-0.36%) |
Apr 13, 2011 | 29.68 | 29.69 | 29.12 | 29.16 | 57,530 | -0.30(-1.04%) |
Apr 12, 2011 | 30.08 | 30.18 | 29.37 | 29.46 | 73,097 | -0.73(-2.42%) |
Apr 11, 2011 | 30.37 | 30.99 | 30.00 | 30.19 | 92,036 | -0.03(-0.10%) |
Apr 08, 2011 | 30.26 | 31.00 | 30.14 | 30.22 | 224,292 | +0.23(+0.77%) |
Apr 07, 2011 | 30.04 | 30.10 | 29.57 | 29.99 | 65,716 | +0.04(+0.13%) |
Apr 06, 2011 | 30.00 | 30.06 | 29.73 | 29.95 | 41,566 | +0.10(+0.34%) |
Apr 05, 2011 | 30.14 | 30.25 | 29.70 | 29.85 | 42,555 | -0.42(-1.39%) |
Apr 04, 2011 | 30.20 | 30.45 | 29.96 | 30.27 | 27,367 | +0.07(+0.23%) |
Apr 01, 2011 | 30.14 | 30.31 | 29.77 | 30.20 | 41,332 | +0.14(+0.47%) |
Mar 31, 2011 | 29.34 | 30.15 | 29.07 | 30.06 | 96,096 | +0.58(+1.97%) |
Mar 30, 2011 | 29.48 | 29.48 | 28.91 | 29.48 | 85,947 | +0.42(+1.45%) |
Mar 29, 2011 | 28.93 | 29.26 | 28.93 | 29.06 | 34,157 | +0.06(+0.21%) |
Mar 28, 2011 | 29.18 | 29.51 | 28.99 | 29.00 | 71,621 | -0.01(-0.03%) |
Mar 25, 2011 | 29.00 | 29.64 | 28.96 | 29.01 | 98,393 | +0.14(+0.48%) |
Mar 24, 2011 | 28.88 | 28.93 | 28.59 | 28.87 | 49,503 | +0.08(+0.28%) |
Mar 23, 2011 | 28.68 | 28.90 | 28.20 | 28.79 | 48,702 | +0.11(+0.38%) |
Mar 22, 2011 | 28.95 | 29.26 | 28.64 | 28.68 | 58,847 | -0.25(-0.86%) |
Mar 21, 2011 | 28.76 | 28.93 | 28.48 | 28.93 | 47,011 | +0.64(+2.26%) |
Mar 18, 2011 | 28.10 | 28.31 | 28.02 | 28.29 | 87,000 | +0.34(+1.22%) |
Mar 17, 2011 | 28.00 | 28.08 | 27.74 | 27.95 | 66,047 | +0.35(+1.27%) |
Mar 16, 2011 | 27.59 | 27.84 | 27.40 | 27.60 | 87,489 | -0.14(-0.50%) |
Mar 15, 2011 | 27.49 | 27.92 | 27.34 | 27.74 | 67,201 | -0.54(-1.91%) |
Mar 14, 2011 | 28.38 | 28.50 | 28.12 | 28.28 | 37,403 | -0.47(-1.63%) |
Mar 11, 2011 | 28.84 | 28.94 | 28.43 | 28.75 | 66,507 | -0.13(-0.45%) |
Mar 10, 2011 | 29.32 | 29.51 | 28.69 | 28.88 | 101,235 | -0.84(-2.83%) |
Mar 09, 2011 | 29.50 | 29.79 | 29.42 | 29.72 | 33,931 | +0.12(+0.41%) |
Mar 08, 2011 | 29.16 | 29.84 | 29.03 | 29.60 | 82,009 | +0.29(+0.99%) |
Mar 07, 2011 | 29.42 | 29.65 | 28.93 | 29.31 | 175,459 | -0.43(-1.45%) |
Mar 04, 2011 | 29.82 | 29.99 | 29.60 | 29.74 | 67,709 | -0.16(-0.54%) |
Mar 03, 2011 | 29.96 | 29.96 | 29.52 | 29.90 | 77,284 | +0.30(+1.01%) |
Mar 02, 2011 | 29.50 | 29.73 | 29.50 | 29.60 | 64,873 | +0.07(+0.24%) |