Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.73 | 23.77 | 23.27 | 23.35 | 482,804 | -0.35(-1.46%) |
May 23, 2011 | 23.90 | 24.19 | 23.48 | 23.70 | 938,075 | -0.38(-1.56%) |
May 20, 2011 | 24.33 | 24.53 | 24.05 | 24.07 | 676,464 | -0.36(-1.46%) |
May 19, 2011 | 24.49 | 24.49 | 24.28 | 24.43 | 829,514 | +0.14(+0.57%) |
May 18, 2011 | 23.95 | 24.37 | 23.89 | 24.29 | 762,958 | +0.34(+1.42%) |
May 17, 2011 | 23.93 | 24.11 | 23.72 | 23.95 | 799,041 | -0.16(-0.68%) |
May 16, 2011 | 24.41 | 24.56 | 24.10 | 24.12 | 722,389 | -0.46(-1.87%) |
May 13, 2011 | 25.64 | 25.69 | 24.45 | 24.58 | 969,616 | -1.10(-4.29%) |
May 12, 2011 | 25.10 | 25.70 | 25.02 | 25.68 | 1,037,906 | +0.48(+1.90%) |
May 11, 2011 | 25.72 | 25.85 | 25.12 | 25.20 | 791,696 | -0.67(-2.57%) |
May 10, 2011 | 25.80 | 26.66 | 25.43 | 25.87 | 2,113,868 | -0.18(-0.67%) |
May 09, 2011 | 26.16 | 26.71 | 25.92 | 26.04 | 993,331 | -0.13(-0.49%) |
May 06, 2011 | 26.52 | 26.64 | 26.15 | 26.17 | 349,400 | -0.01(-0.02%) |
May 05, 2011 | 26.55 | 26.68 | 26.01 | 26.17 | 476,678 | -0.50(-1.88%) |
May 04, 2011 | 27.01 | 27.06 | 26.56 | 26.68 | 346,607 | -0.29(-1.08%) |
May 03, 2011 | 27.12 | 27.16 | 26.82 | 26.97 | 741,285 | -0.25(-0.91%) |
May 02, 2011 | 27.24 | 27.28 | 27.18 | 27.22 | 484,624 | -0.44(-1.60%) |
Apr 29, 2011 | 27.96 | 28.24 | 27.65 | 27.66 | 331,567 | -0.25(-0.91%) |
Apr 28, 2011 | 28.00 | 28.01 | 27.78 | 27.91 | 252,573 | -0.08(-0.30%) |
Apr 27, 2011 | 28.16 | 28.17 | 27.85 | 28.00 | 621,329 | -0.18(-0.64%) |
Apr 26, 2011 | 27.47 | 28.41 | 27.42 | 28.18 | 387,310 | +0.76(+2.76%) |
Apr 25, 2011 | 27.43 | 27.55 | 27.20 | 27.42 | 204,005 | -0.24(-0.85%) |
Apr 21, 2011 | 27.82 | 27.86 | 27.50 | 27.66 | 177,484 | +0.05(+0.20%) |
Apr 20, 2011 | 27.45 | 27.69 | 27.32 | 27.60 | 331,027 | +0.49(+1.81%) |
Apr 19, 2011 | 27.37 | 27.45 | 26.91 | 27.11 | 390,686 | -0.19(-0.69%) |
Apr 18, 2011 | 27.58 | 27.58 | 26.99 | 27.30 | 392,740 | -0.69(-2.47%) |
Apr 15, 2011 | 27.82 | 28.06 | 27.49 | 27.99 | 394,248 | +0.16(+0.59%) |
Apr 14, 2011 | 27.70 | 27.93 | 27.48 | 27.83 | 223,858 | +0.08(+0.31%) |
Apr 13, 2011 | 28.07 | 28.20 | 27.52 | 27.74 | 396,881 | -0.22(-0.78%) |
Apr 12, 2011 | 28.30 | 28.46 | 27.65 | 27.96 | 517,706 | -0.53(-1.87%) |
Apr 11, 2011 | 28.55 | 28.67 | 28.28 | 28.49 | 205,928 | -0.06(-0.21%) |
Apr 08, 2011 | 29.12 | 29.32 | 28.46 | 28.55 | 321,331 | -0.49(-1.69%) |
Apr 07, 2011 | 29.41 | 29.52 | 28.94 | 29.04 | 298,386 | -0.24(-0.83%) |
Apr 06, 2011 | 29.29 | 29.61 | 29.02 | 29.29 | 362,208 | +0.14(+0.49%) |
Apr 05, 2011 | 29.07 | 29.36 | 28.95 | 29.14 | 359,229 | -0.05(-0.17%) |
Apr 04, 2011 | 29.03 | 29.26 | 28.84 | 29.19 | 326,554 | +0.16(+0.56%) |
Apr 01, 2011 | 29.11 | 29.42 | 28.84 | 29.03 | 757,166 | +0.05(+0.18%) |
Mar 31, 2011 | 28.90 | 29.01 | 28.88 | 28.98 | 497,889 | -0.01(-0.04%) |
Mar 30, 2011 | 28.90 | 29.01 | 28.65 | 28.99 | 670,165 | +0.23(+0.80%) |
Mar 29, 2011 | 28.83 | 28.94 | 28.34 | 28.76 | 584,049 | -0.13(-0.46%) |
Mar 28, 2011 | 29.02 | 29.06 | 28.83 | 28.89 | 382,519 | -0.10(-0.33%) |
Mar 25, 2011 | 29.03 | 29.16 | 28.77 | 28.99 | 529,528 | +0.08(+0.27%) |
Mar 24, 2011 | 28.88 | 29.08 | 28.64 | 28.91 | 567,688 | +0.19(+0.67%) |
Mar 23, 2011 | 29.07 | 29.07 | 28.42 | 28.72 | 617,470 | -0.38(-1.32%) |
Mar 22, 2011 | 29.16 | 29.30 | 28.84 | 29.10 | 511,222 | -0.02(-0.08%) |
Mar 21, 2011 | 28.82 | 29.16 | 28.82 | 29.13 | 772,204 | +0.71(+2.50%) |
Mar 18, 2011 | 28.54 | 28.87 | 28.38 | 28.42 | 1,091,130 | +0.16(+0.57%) |
Mar 17, 2011 | 28.32 | 28.65 | 28.15 | 28.25 | 1,084,094 | +0.42(+1.52%) |
Mar 16, 2011 | 28.03 | 28.31 | 27.72 | 27.83 | 557,417 | -0.29(-1.02%) |
Mar 15, 2011 | 28.06 | 28.32 | 27.98 | 28.12 | 779,656 | -0.50(-1.76%) |
Mar 14, 2011 | 28.68 | 28.83 | 28.20 | 28.62 | 488,118 | -0.36(-1.24%) |
Mar 11, 2011 | 28.84 | 29.13 | 28.58 | 28.98 | 369,111 | +0.07(+0.25%) |
Mar 10, 2011 | 29.28 | 29.28 | 28.65 | 28.91 | 633,655 | -0.58(-1.96%) |
Mar 09, 2011 | 29.94 | 30.12 | 29.26 | 29.49 | 634,589 | -0.54(-1.81%) |
Mar 08, 2011 | 29.66 | 30.24 | 29.23 | 30.03 | 461,986 | +0.57(+1.95%) |
Mar 07, 2011 | 29.68 | 29.97 | 29.43 | 29.46 | 1,067,986 | -0.03(-0.11%) |
Mar 04, 2011 | 29.63 | 29.63 | 29.00 | 29.49 | 605,801 | -0.16(-0.54%) |
Mar 03, 2011 | 28.88 | 30.16 | 28.88 | 29.65 | 952,911 | +0.88(+3.07%) |
Mar 02, 2011 | 28.42 | 28.97 | 28.27 | 28.77 | 447,738 | +0.26(+0.92%) |