Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.45 | 29.58 | 28.70 | 28.71 | 82,077 | -0.65(-2.21%) |
May 23, 2011 | 29.49 | 29.68 | 29.23 | 29.36 | 139,741 | -0.93(-3.07%) |
May 20, 2011 | 30.52 | 30.71 | 29.82 | 30.29 | 223,571 | -0.25(-0.82%) |
May 19, 2011 | 30.42 | 30.83 | 30.09 | 30.54 | 90,181 | +0.10(+0.33%) |
May 18, 2011 | 30.10 | 30.65 | 30.07 | 30.44 | 102,322 | +0.45(+1.50%) |
May 17, 2011 | 30.25 | 30.33 | 29.38 | 29.99 | 168,846 | -0.43(-1.41%) |
May 16, 2011 | 31.00 | 31.28 | 30.36 | 30.42 | 234,993 | -0.99(-3.15%) |
May 13, 2011 | 32.26 | 32.60 | 31.28 | 31.41 | 289,930 | -1.03(-3.18%) |
May 12, 2011 | 31.00 | 32.63 | 30.88 | 32.44 | 318,347 | +0.85(+2.69%) |
May 11, 2011 | 32.05 | 32.11 | 30.37 | 31.59 | 387,028 | -0.91(-2.80%) |
May 10, 2011 | 30.25 | 32.84 | 30.20 | 32.50 | 810,722 | +2.30(+7.62%) |
May 09, 2011 | 29.96 | 30.25 | 29.67 | 30.20 | 305,045 | +0.30(+1.00%) |
May 06, 2011 | 29.78 | 29.97 | 29.54 | 29.90 | 336,260 | +0.37(+1.25%) |
May 05, 2011 | 29.05 | 29.71 | 28.56 | 29.53 | 444,008 | +0.50(+1.71%) |
May 04, 2011 | 28.56 | 29.11 | 28.49 | 29.03 | 340,177 | +0.53(+1.87%) |
May 03, 2011 | 27.80 | 28.54 | 27.80 | 28.50 | 233,191 | +0.00(+0.00%) |
May 02, 2011 | 28.47 | 28.77 | 27.71 | 28.50 | 435,536 | -1.04(-3.52%) |
Apr 29, 2011 | 29.00 | 30.00 | 28.99 | 29.54 | 224,316 | +0.39(+1.34%) |
Apr 28, 2011 | 27.31 | 29.15 | 26.80 | 29.15 | 1,028,415 | -0.34(-1.15%) |
Apr 27, 2011 | 28.95 | 29.73 | 28.64 | 29.49 | 476,807 | +0.50(+1.72%) |
Apr 26, 2011 | 28.04 | 29.00 | 28.04 | 28.99 | 345,184 | +0.97(+3.46%) |
Apr 25, 2011 | 27.81 | 28.07 | 27.58 | 28.02 | 102,669 | +0.41(+1.48%) |
Apr 21, 2011 | 27.37 | 27.69 | 27.30 | 27.61 | 146,000 | +0.54(+1.99%) |
Apr 20, 2011 | 25.85 | 27.11 | 25.85 | 27.07 | 283,262 | +1.32(+5.13%) |
Apr 19, 2011 | 26.40 | 26.41 | 25.65 | 25.75 | 188,252 | -0.69(-2.61%) |
Apr 18, 2011 | 26.25 | 26.54 | 26.01 | 26.44 | 71,991 | -0.03(-0.11%) |
Apr 15, 2011 | 26.72 | 26.93 | 26.30 | 26.47 | 120,618 | -0.26(-0.97%) |
Apr 14, 2011 | 26.68 | 26.93 | 26.45 | 26.73 | 90,705 | -0.04(-0.15%) |
Apr 13, 2011 | 26.90 | 26.99 | 26.33 | 26.77 | 140,629 | +0.22(+0.83%) |
Apr 12, 2011 | 26.86 | 26.86 | 26.22 | 26.55 | 155,582 | -0.64(-2.35%) |
Apr 11, 2011 | 27.22 | 27.75 | 27.08 | 27.19 | 165,142 | +0.20(+0.74%) |
Apr 08, 2011 | 27.11 | 27.49 | 26.88 | 26.99 | 196,576 | -0.04(-0.15%) |
Apr 07, 2011 | 26.19 | 27.09 | 26.16 | 27.03 | 203,257 | +0.80(+3.05%) |
Apr 06, 2011 | 26.20 | 26.65 | 25.85 | 26.23 | 186,219 | +0.61(+2.38%) |
Apr 05, 2011 | 25.82 | 25.82 | 25.26 | 25.62 | 395,398 | +1.02(+4.13%) |
Apr 04, 2011 | 24.96 | 25.09 | 24.51 | 24.61 | 167,254 | -0.18(-0.75%) |
Apr 01, 2011 | 25.39 | 25.43 | 24.68 | 24.79 | 209,021 | -0.44(-1.74%) |
Mar 31, 2011 | 25.27 | 25.37 | 25.03 | 25.23 | 153,664 | -0.06(-0.24%) |
Mar 30, 2011 | 25.29 | 25.45 | 24.64 | 25.29 | 289,452 | +0.71(+2.89%) |
Mar 29, 2011 | 24.82 | 25.03 | 24.53 | 24.58 | 357,829 | -0.14(-0.57%) |
Mar 28, 2011 | 24.96 | 25.04 | 24.57 | 24.72 | 394,809 | -0.03(-0.12%) |
Mar 25, 2011 | 26.24 | 26.80 | 24.53 | 24.75 | 935,878 | -0.86(-3.36%) |
Mar 24, 2011 | 25.20 | 25.75 | 24.85 | 25.61 | 374,457 | +0.38(+1.51%) |
Mar 23, 2011 | 25.25 | 25.57 | 25.09 | 25.23 | 437,871 | +0.03(+0.12%) |
Mar 22, 2011 | 25.18 | 25.90 | 25.00 | 25.20 | 184,341 | +0.25(+1.00%) |
Mar 21, 2011 | 24.79 | 25.18 | 24.31 | 24.95 | 138,537 | +0.99(+4.13%) |
Mar 18, 2011 | 25.00 | 25.00 | 23.67 | 23.96 | 498,014 | -0.79(-3.19%) |
Mar 17, 2011 | 25.22 | 25.28 | 24.42 | 24.75 | 199,870 | -0.13(-0.52%) |
Mar 16, 2011 | 25.27 | 25.58 | 24.78 | 24.88 | 126,388 | -0.36(-1.43%) |
Mar 15, 2011 | 24.53 | 25.37 | 24.06 | 25.24 | 213,499 | -0.37(-1.44%) |
Mar 14, 2011 | 25.55 | 25.87 | 25.41 | 25.61 | 126,433 | -0.29(-1.12%) |
Mar 11, 2011 | 25.14 | 25.93 | 25.02 | 25.90 | 103,465 | +0.47(+1.85%) |
Mar 10, 2011 | 25.47 | 25.71 | 25.21 | 25.43 | 103,237 | -0.24(-0.93%) |
Mar 09, 2011 | 25.86 | 25.89 | 25.55 | 25.67 | 120,190 | -0.27(-1.04%) |
Mar 08, 2011 | 25.86 | 26.11 | 25.65 | 25.94 | 192,050 | +0.03(+0.12%) |
Mar 07, 2011 | 26.23 | 26.23 | 25.76 | 25.91 | 136,031 | -0.33(-1.26%) |
Mar 04, 2011 | 26.62 | 26.65 | 26.13 | 26.24 | 51,458 | -0.26(-0.98%) |
Mar 03, 2011 | 26.26 | 26.75 | 26.26 | 26.50 | 124,448 | +0.55(+2.12%) |
Mar 02, 2011 | 25.49 | 26.12 | 25.17 | 25.95 | 315,245 | +0.26(+1.01%) |