Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.45 | 26.84 | 26.41 | 26.72 | 2,223,625 | +1.25(+4.93%) |
May 23, 2011 | 24.90 | 25.65 | 24.81 | 25.47 | 2,551,200 | -0.44(-1.70%) |
May 20, 2011 | 26.09 | 26.10 | 25.79 | 25.91 | 667,512 | -0.16(-0.62%) |
May 19, 2011 | 26.06 | 26.15 | 25.97 | 26.07 | 1,437,034 | -0.56(-2.09%) |
May 18, 2011 | 26.51 | 26.64 | 26.39 | 26.63 | 1,174,741 | -0.26(-0.96%) |
May 17, 2011 | 26.65 | 26.91 | 26.65 | 26.89 | 899,557 | +0.24(+0.90%) |
May 16, 2011 | 26.50 | 26.94 | 26.45 | 26.65 | 1,222,433 | +0.23(+0.87%) |
May 13, 2011 | 26.74 | 26.76 | 26.34 | 26.42 | 794,505 | -0.62(-2.30%) |
May 12, 2011 | 26.81 | 27.09 | 26.75 | 27.04 | 760,989 | -0.07(-0.25%) |
May 11, 2011 | 27.34 | 27.34 | 26.97 | 27.11 | 971,692 | -0.66(-2.38%) |
May 10, 2011 | 27.73 | 27.87 | 27.64 | 27.77 | 612,636 | +0.30(+1.08%) |
May 09, 2011 | 27.32 | 27.53 | 27.27 | 27.47 | 754,044 | +0.59(+2.21%) |
May 06, 2011 | 27.13 | 27.19 | 26.86 | 26.88 | 1,153,856 | +0.08(+0.29%) |
May 05, 2011 | 27.00 | 27.09 | 26.75 | 26.80 | 890,941 | -0.38(-1.41%) |
May 04, 2011 | 27.33 | 27.42 | 26.98 | 27.18 | 850,900 | -0.06(-0.21%) |
May 03, 2011 | 27.39 | 27.50 | 27.14 | 27.24 | 700,414 | -0.34(-1.25%) |
May 02, 2011 | 27.57 | 27.60 | 27.56 | 27.58 | 1,304,455 | +0.47(+1.73%) |
Apr 29, 2011 | 27.19 | 27.31 | 27.00 | 27.12 | 1,569,096 | -0.08(-0.28%) |
Apr 28, 2011 | 26.84 | 27.30 | 26.67 | 27.19 | 2,326,908 | -0.61(-2.20%) |
Apr 27, 2011 | 27.83 | 27.88 | 27.64 | 27.80 | 1,617,313 | -0.73(-2.55%) |
Apr 26, 2011 | 28.50 | 28.53 | 28.31 | 28.53 | 806,532 | -0.29(-1.00%) |
Apr 25, 2011 | 28.86 | 28.87 | 28.65 | 28.82 | 622,223 | -0.39(-1.34%) |
Apr 21, 2011 | 29.33 | 29.34 | 29.07 | 29.21 | 1,333,084 | +0.34(+1.19%) |
Apr 20, 2011 | 28.76 | 28.88 | 28.68 | 28.87 | 949,464 | +0.41(+1.45%) |
Apr 19, 2011 | 28.18 | 28.52 | 28.17 | 28.46 | 585,021 | +0.44(+1.57%) |
Apr 18, 2011 | 27.73 | 28.08 | 27.69 | 28.02 | 914,668 | -0.42(-1.48%) |
Apr 15, 2011 | 28.29 | 28.47 | 28.27 | 28.44 | 617,711 | +0.00(+0.00%) |
Apr 14, 2011 | 28.44 | 28.54 | 28.33 | 28.44 | 538,183 | -0.09(-0.30%) |
Apr 13, 2011 | 28.70 | 28.72 | 28.36 | 28.52 | 1,525,263 | +0.14(+0.50%) |
Apr 12, 2011 | 28.56 | 28.57 | 28.16 | 28.38 | 4,120,258 | -0.58(-2.02%) |
Apr 11, 2011 | 29.13 | 29.17 | 28.81 | 28.96 | 682,451 | -0.33(-1.11%) |
Apr 08, 2011 | 29.54 | 29.63 | 29.22 | 29.29 | 1,338,661 | +0.24(+0.82%) |
Apr 07, 2011 | 29.33 | 29.41 | 28.83 | 29.05 | 1,368,900 | -0.22(-0.75%) |
Apr 06, 2011 | 29.43 | 29.45 | 29.08 | 29.27 | 1,629,369 | -0.53(-1.77%) |
Apr 05, 2011 | 29.79 | 29.97 | 29.62 | 29.80 | 1,170,590 | -0.33(-1.08%) |
Apr 04, 2011 | 30.30 | 30.33 | 30.07 | 30.12 | 1,020,912 | -0.40(-1.32%) |
Apr 01, 2011 | 30.48 | 30.74 | 30.26 | 30.52 | 1,348,165 | +0.04(+0.13%) |
Mar 31, 2011 | 30.65 | 30.75 | 30.41 | 30.49 | 765,195 | -0.43(-1.39%) |
Mar 30, 2011 | 30.89 | 30.94 | 30.72 | 30.92 | 552,674 | +0.35(+1.16%) |
Mar 29, 2011 | 30.37 | 30.63 | 30.31 | 30.56 | 550,881 | +0.25(+0.82%) |
Mar 28, 2011 | 30.66 | 30.67 | 30.31 | 30.31 | 1,048,153 | -0.54(-1.74%) |
Mar 25, 2011 | 31.13 | 31.21 | 30.84 | 30.85 | 1,536,501 | -0.16(-0.52%) |
Mar 24, 2011 | 30.75 | 31.18 | 30.52 | 31.01 | 1,398,928 | +0.22(+0.72%) |
Mar 23, 2011 | 30.96 | 30.96 | 30.29 | 30.79 | 1,121,995 | -0.12(-0.40%) |
Mar 22, 2011 | 30.99 | 31.06 | 30.75 | 30.92 | 1,273,233 | -0.13(-0.43%) |
Mar 21, 2011 | 30.83 | 31.18 | 30.82 | 31.05 | 1,604,631 | +0.84(+2.79%) |
Mar 18, 2011 | 29.75 | 30.21 | 29.53 | 30.21 | 1,259,925 | +0.13(+0.45%) |
Mar 17, 2011 | 30.65 | 30.65 | 29.97 | 30.07 | 1,878,942 | +1.44(+5.02%) |
Mar 16, 2011 | 29.79 | 29.80 | 28.25 | 28.64 | 3,303,491 | -0.96(-3.24%) |
Mar 15, 2011 | 29.12 | 29.93 | 29.04 | 29.60 | 5,289,375 | -0.17(-0.58%) |
Mar 14, 2011 | 29.64 | 29.98 | 29.45 | 29.77 | 5,100,923 | -2.27(-7.08%) |
Mar 11, 2011 | 32.08 | 32.19 | 31.67 | 32.04 | 1,158,782 | -0.78(-2.36%) |
Mar 10, 2011 | 33.08 | 33.17 | 32.76 | 32.81 | 565,959 | -0.70(-2.09%) |
Mar 09, 2011 | 33.51 | 33.60 | 33.25 | 33.51 | 538,548 | -0.32(-0.93%) |
Mar 08, 2011 | 33.71 | 33.95 | 33.50 | 33.83 | 550,738 | +0.15(+0.45%) |
Mar 07, 2011 | 34.39 | 34.48 | 33.66 | 33.68 | 638,250 | -0.76(-2.20%) |
Mar 04, 2011 | 34.51 | 34.55 | 34.13 | 34.43 | 442,939 | -0.39(-1.13%) |
Mar 03, 2011 | 34.58 | 34.89 | 34.49 | 34.83 | 538,821 | +0.20(+0.58%) |
Mar 02, 2011 | 34.71 | 34.79 | 34.49 | 34.62 | 432,016 | -0.11(-0.33%) |