Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.47 | 28.88 | 28.47 | 28.59 | 220,665 | +0.36(+1.26%) |
May 23, 2011 | 28.16 | 28.34 | 28.06 | 28.24 | 407,450 | -0.44(-1.52%) |
May 20, 2011 | 28.66 | 28.89 | 28.32 | 28.67 | 260,089 | -0.03(-0.12%) |
May 19, 2011 | 28.73 | 28.91 | 28.47 | 28.71 | 281,255 | +0.07(+0.23%) |
May 18, 2011 | 28.20 | 28.84 | 28.12 | 28.64 | 298,221 | +0.57(+2.03%) |
May 17, 2011 | 27.93 | 28.22 | 27.75 | 28.07 | 597,362 | -0.03(-0.10%) |
May 16, 2011 | 28.22 | 28.65 | 28.04 | 28.10 | 317,708 | -0.26(-0.90%) |
May 13, 2011 | 28.55 | 28.69 | 28.06 | 28.35 | 503,455 | -0.10(-0.35%) |
May 12, 2011 | 28.30 | 28.64 | 27.92 | 28.45 | 1,085,626 | -0.02(-0.07%) |
May 11, 2011 | 29.14 | 29.14 | 28.28 | 28.47 | 861,107 | -0.83(-2.82%) |
May 10, 2011 | 29.19 | 29.42 | 28.94 | 29.30 | 414,789 | +0.13(+0.46%) |
May 09, 2011 | 28.81 | 29.30 | 28.75 | 29.16 | 304,990 | +0.51(+1.78%) |
May 06, 2011 | 28.84 | 29.29 | 28.40 | 28.65 | 682,407 | +0.09(+0.31%) |
May 05, 2011 | 28.77 | 29.03 | 28.26 | 28.57 | 1,024,324 | -0.61(-2.09%) |
May 04, 2011 | 29.61 | 29.63 | 28.94 | 29.18 | 587,969 | -0.52(-1.76%) |
May 03, 2011 | 30.21 | 30.26 | 29.45 | 29.70 | 485,701 | -0.73(-2.40%) |
May 02, 2011 | 30.35 | 30.45 | 30.25 | 30.43 | 333,547 | -0.46(-1.48%) |
Apr 29, 2011 | 30.46 | 30.89 | 30.45 | 30.89 | 245,002 | +0.52(+1.70%) |
Apr 28, 2011 | 30.36 | 30.50 | 30.16 | 30.37 | 224,162 | -0.07(-0.22%) |
Apr 27, 2011 | 30.61 | 30.61 | 29.95 | 30.44 | 354,974 | -0.04(-0.13%) |
Apr 26, 2011 | 30.18 | 30.50 | 30.14 | 30.48 | 240,612 | +0.32(+1.07%) |
Apr 25, 2011 | 30.27 | 30.27 | 29.99 | 30.16 | 160,360 | -0.17(-0.55%) |
Apr 21, 2011 | 30.22 | 30.34 | 30.07 | 30.33 | 243,087 | +0.17(+0.58%) |
Apr 20, 2011 | 30.01 | 30.16 | 29.90 | 30.15 | 343,055 | +0.64(+2.18%) |
Apr 19, 2011 | 29.18 | 29.55 | 29.18 | 29.51 | 450,061 | +0.32(+1.08%) |
Apr 18, 2011 | 29.23 | 29.32 | 28.89 | 29.19 | 598,810 | -0.45(-1.52%) |
Apr 15, 2011 | 29.53 | 29.70 | 29.27 | 29.64 | 248,486 | +0.24(+0.82%) |
Apr 14, 2011 | 29.02 | 29.48 | 28.96 | 29.40 | 228,281 | +0.19(+0.67%) |
Apr 13, 2011 | 29.39 | 29.46 | 29.00 | 29.20 | 513,744 | +0.07(+0.25%) |
Apr 12, 2011 | 29.68 | 29.69 | 28.95 | 29.13 | 538,454 | -0.88(-2.93%) |
Apr 11, 2011 | 30.64 | 30.67 | 29.92 | 30.01 | 465,560 | -0.58(-1.91%) |
Apr 08, 2011 | 30.71 | 30.82 | 30.43 | 30.59 | 325,872 | +0.11(+0.37%) |
Apr 07, 2011 | 30.43 | 30.59 | 30.21 | 30.48 | 460,542 | +0.01(+0.04%) |
Apr 06, 2011 | 30.95 | 30.96 | 30.33 | 30.47 | 332,984 | -0.30(-0.98%) |
Apr 05, 2011 | 30.61 | 30.90 | 30.59 | 30.77 | 263,027 | +0.11(+0.37%) |
Apr 04, 2011 | 30.74 | 30.79 | 30.61 | 30.65 | 365,676 | +0.03(+0.09%) |
Apr 01, 2011 | 30.78 | 30.84 | 30.53 | 30.63 | 541,766 | +0.12(+0.40%) |
Mar 31, 2011 | 30.71 | 30.90 | 30.51 | 30.51 | 262,450 | -0.07(-0.22%) |
Mar 30, 2011 | 30.57 | 30.71 | 30.33 | 30.57 | 338,866 | +0.21(+0.71%) |
Mar 29, 2011 | 30.00 | 30.42 | 29.86 | 30.36 | 294,647 | +0.36(+1.19%) |
Mar 28, 2011 | 30.04 | 30.33 | 29.95 | 30.00 | 769,477 | -0.05(-0.16%) |
Mar 25, 2011 | 29.82 | 30.14 | 29.72 | 30.05 | 314,677 | +0.27(+0.90%) |
Mar 24, 2011 | 29.81 | 29.86 | 29.52 | 29.78 | 399,734 | +0.09(+0.32%) |
Mar 23, 2011 | 29.67 | 29.78 | 29.45 | 29.69 | 216,059 | +0.03(+0.09%) |
Mar 22, 2011 | 29.79 | 29.82 | 29.57 | 29.66 | 180,533 | -0.08(-0.27%) |
Mar 21, 2011 | 29.68 | 29.74 | 29.61 | 29.74 | 409,630 | +0.83(+2.87%) |
Mar 18, 2011 | 29.34 | 29.38 | 28.84 | 28.91 | 349,672 | -0.06(-0.21%) |
Mar 17, 2011 | 28.62 | 29.11 | 28.52 | 28.97 | 634,978 | +0.82(+2.93%) |
Mar 16, 2011 | 28.74 | 28.94 | 27.87 | 28.15 | 1,123,791 | -0.55(-1.91%) |
Mar 15, 2011 | 28.59 | 28.91 | 28.49 | 28.70 | 838,533 | -0.23(-0.81%) |
Mar 14, 2011 | 28.65 | 28.99 | 28.45 | 28.93 | 525,610 | +0.13(+0.44%) |
Mar 11, 2011 | 28.07 | 29.00 | 28.01 | 28.80 | 1,221,490 | +0.47(+1.65%) |
Mar 10, 2011 | 28.98 | 29.01 | 28.24 | 28.34 | 1,420,497 | -1.03(-3.51%) |
Mar 09, 2011 | 29.50 | 29.64 | 29.28 | 29.37 | 702,628 | -0.20(-0.68%) |
Mar 08, 2011 | 29.80 | 29.80 | 29.28 | 29.57 | 544,670 | -0.21(-0.72%) |
Mar 07, 2011 | 30.12 | 30.30 | 29.63 | 29.78 | 652,347 | -0.18(-0.60%) |
Mar 04, 2011 | 30.18 | 30.18 | 29.76 | 29.96 | 423,481 | -0.18(-0.60%) |
Mar 03, 2011 | 29.90 | 30.18 | 29.81 | 30.14 | 316,124 | +0.41(+1.37%) |
Mar 02, 2011 | 29.51 | 29.76 | 29.25 | 29.74 | 441,350 | +0.14(+0.47%) |