Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.05 | 29.50 | 26.84 | 27.83 | 591,409 | -1.13(-3.90%) |
May 23, 2011 | 29.45 | 29.75 | 28.58 | 28.96 | 267,366 | -0.59(-2.00%) |
May 20, 2011 | 29.05 | 29.82 | 28.52 | 29.55 | 344,683 | +0.57(+1.97%) |
May 19, 2011 | 28.49 | 28.99 | 28.25 | 28.98 | 289,557 | +0.48(+1.68%) |
May 18, 2011 | 27.95 | 28.50 | 27.90 | 28.50 | 270,331 | +0.62(+2.22%) |
May 17, 2011 | 27.01 | 27.88 | 26.95 | 27.88 | 426,659 | +0.96(+3.57%) |
May 16, 2011 | 27.25 | 28.45 | 26.83 | 26.92 | 302,498 | -0.08(-0.30%) |
May 13, 2011 | 27.47 | 27.50 | 26.79 | 27.00 | 234,836 | -0.06(-0.22%) |
May 12, 2011 | 27.58 | 27.58 | 26.20 | 27.06 | 503,273 | +0.10(+0.37%) |
May 11, 2011 | 26.68 | 27.62 | 26.20 | 26.96 | 573,085 | -0.49(-1.79%) |
May 10, 2011 | 28.82 | 29.10 | 27.41 | 27.45 | 306,053 | -1.26(-4.39%) |
May 09, 2011 | 27.04 | 28.90 | 27.04 | 28.71 | 251,570 | +1.55(+5.71%) |
May 06, 2011 | 26.45 | 27.66 | 26.45 | 27.16 | 217,812 | +0.62(+2.34%) |
May 05, 2011 | 27.35 | 27.35 | 26.00 | 26.54 | 703,553 | -1.12(-4.05%) |
May 04, 2011 | 28.05 | 28.36 | 26.21 | 27.66 | 681,060 | -0.31(-1.11%) |
May 03, 2011 | 29.53 | 29.53 | 27.75 | 27.97 | 379,971 | -1.33(-4.54%) |
May 02, 2011 | 29.90 | 29.98 | 29.29 | 29.30 | 353,128 | -0.85(-2.82%) |
Apr 29, 2011 | 30.80 | 30.80 | 29.75 | 30.15 | 325,522 | -0.57(-1.86%) |
Apr 28, 2011 | 30.34 | 31.38 | 29.99 | 30.72 | 336,863 | +0.91(+3.05%) |
Apr 27, 2011 | 29.17 | 30.05 | 28.53 | 29.81 | 182,181 | +0.87(+3.01%) |
Apr 26, 2011 | 28.75 | 29.36 | 28.25 | 28.94 | 212,934 | -0.02(-0.07%) |
Apr 25, 2011 | 29.96 | 29.96 | 28.79 | 28.96 | 229,065 | -0.72(-2.43%) |
Apr 21, 2011 | 30.16 | 30.50 | 29.60 | 29.68 | 204,467 | -0.47(-1.56%) |
Apr 20, 2011 | 29.50 | 30.75 | 29.37 | 30.15 | 626,044 | +1.23(+4.25%) |
Apr 19, 2011 | 28.91 | 29.30 | 28.44 | 28.92 | 189,666 | +0.02(+0.07%) |
Apr 18, 2011 | 29.08 | 29.40 | 28.15 | 28.90 | 254,096 | +0.05(+0.17%) |
Apr 15, 2011 | 28.13 | 29.30 | 27.84 | 28.85 | 569,716 | +1.30(+4.72%) |
Apr 14, 2011 | 26.97 | 27.83 | 26.25 | 27.55 | 348,226 | +1.05(+3.96%) |
Apr 13, 2011 | 26.56 | 27.45 | 26.30 | 26.50 | 215,448 | -0.18(-0.67%) |
Apr 12, 2011 | 27.82 | 27.88 | 25.58 | 26.68 | 470,626 | -1.75(-6.16%) |
Apr 11, 2011 | 29.32 | 29.41 | 28.05 | 28.43 | 203,940 | -0.57(-1.97%) |
Apr 08, 2011 | 28.48 | 29.26 | 28.31 | 29.00 | 370,183 | +1.08(+3.87%) |
Apr 07, 2011 | 27.90 | 28.57 | 27.88 | 27.92 | 137,684 | -0.05(-0.18%) |
Apr 06, 2011 | 28.12 | 28.65 | 27.66 | 27.97 | 246,331 | -0.03(-0.11%) |
Apr 05, 2011 | 26.68 | 28.30 | 26.60 | 28.00 | 424,064 | +1.09(+4.05%) |
Apr 04, 2011 | 26.95 | 26.96 | 26.53 | 26.91 | 117,582 | +0.29(+1.09%) |
Apr 01, 2011 | 26.37 | 26.88 | 26.25 | 26.62 | 118,840 | +0.00(+0.00%) |
Mar 31, 2011 | 26.70 | 27.00 | 26.00 | 26.62 | 145,056 | +0.07(+0.26%) |
Mar 30, 2011 | 26.03 | 26.73 | 26.03 | 26.55 | 211,896 | +0.72(+2.79%) |
Mar 29, 2011 | 25.46 | 26.27 | 25.21 | 25.83 | 103,880 | +0.03(+0.12%) |
Mar 28, 2011 | 25.54 | 26.00 | 25.00 | 25.80 | 190,735 | -0.20(-0.77%) |
Mar 25, 2011 | 25.60 | 26.50 | 25.60 | 26.00 | 121,860 | +0.41(+1.60%) |
Mar 24, 2011 | 26.00 | 26.38 | 25.56 | 25.59 | 264,843 | -0.01(-0.04%) |
Mar 23, 2011 | 25.40 | 25.99 | 25.01 | 25.60 | 214,715 | +0.28(+1.11%) |
Mar 22, 2011 | 25.47 | 25.99 | 24.85 | 25.32 | 126,581 | -0.47(-1.82%) |
Mar 21, 2011 | 25.94 | 26.01 | 25.58 | 25.79 | 191,022 | -0.16(-0.62%) |
Mar 18, 2011 | 25.00 | 25.95 | 24.65 | 25.95 | 265,394 | +1.55(+6.35%) |
Mar 17, 2011 | 24.50 | 24.94 | 24.00 | 24.40 | 171,701 | -0.25(-1.01%) |
Mar 16, 2011 | 23.97 | 25.50 | 23.56 | 24.65 | 367,529 | +0.31(+1.27%) |
Mar 15, 2011 | 24.10 | 24.80 | 23.92 | 24.34 | 440,827 | -0.61(-2.44%) |
Mar 14, 2011 | 25.25 | 25.76 | 24.06 | 24.95 | 202,508 | -0.35(-1.38%) |
Mar 11, 2011 | 24.67 | 25.58 | 24.55 | 25.30 | 271,666 | +0.22(+0.88%) |
Mar 10, 2011 | 27.09 | 27.09 | 25.00 | 25.08 | 360,971 | -2.19(-8.03%) |
Mar 09, 2011 | 27.60 | 27.79 | 26.60 | 27.27 | 203,272 | -0.33(-1.20%) |
Mar 08, 2011 | 28.10 | 28.14 | 26.61 | 27.60 | 139,021 | -0.57(-2.02%) |
Mar 07, 2011 | 28.39 | 29.39 | 27.37 | 28.17 | 249,510 | -0.43(-1.50%) |
Mar 04, 2011 | 27.95 | 29.25 | 27.95 | 28.60 | 130,376 | +0.10(+0.35%) |
Mar 03, 2011 | 28.59 | 29.00 | 27.20 | 28.50 | 195,554 | -0.22(-0.77%) |
Mar 02, 2011 | 29.22 | 29.56 | 28.41 | 28.72 | 209,216 | +0.38(+1.34%) |
Mar 01, 2011 | 27.51 | 28.60 | 27.51 | 28.34 | 212,193 | +0.84(+3.05%) |
Feb 28, 2011 | 25.56 | 27.50 | 25.56 | 27.50 | 343,938 | +1.88(+7.34%) |
Feb 25, 2011 | 25.99 | 26.00 | 24.97 | 25.62 | 269,296 | -0.27(-1.04%) |
Feb 24, 2011 | 26.46 | 26.78 | 25.71 | 25.89 | 284,293 | -0.11(-0.42%) |
Feb 23, 2011 | 26.20 | 26.50 | 25.55 | 26.00 | 204,255 | +0.00(+0.00%) |
Feb 22, 2011 | 25.76 | 26.93 | 25.50 | 26.00 | 503,910 | +1.37(+5.56%) |
Feb 18, 2011 | 24.78 | 25.00 | 24.63 | 24.63 | 162,624 | +0.03(+0.12%) |
Feb 17, 2011 | 24.80 | 24.85 | 24.59 | 24.60 | 164,707 | -0.10(-0.40%) |
Feb 16, 2011 | 24.60 | 24.74 | 24.40 | 24.70 | 164,967 | +0.21(+0.86%) |
Feb 15, 2011 | 24.64 | 25.00 | 24.41 | 24.49 | 201,318 | +0.08(+0.33%) |
Feb 14, 2011 | 24.70 | 24.95 | 24.41 | 24.41 | 70,348 | -0.43(-1.73%) |
Feb 11, 2011 | 24.51 | 24.99 | 24.41 | 24.84 | 80,220 | +0.19(+0.77%) |
Feb 10, 2011 | 24.50 | 24.87 | 23.90 | 24.65 | 121,847 | -0.35(-1.40%) |
Feb 09, 2011 | 25.33 | 25.64 | 24.93 | 25.00 | 98,593 | -0.18(-0.71%) |
Feb 08, 2011 | 25.81 | 26.05 | 25.00 | 25.18 | 390,969 | +0.03(+0.12%) |
Feb 07, 2011 | 25.20 | 25.30 | 24.25 | 25.15 | 137,433 | +0.20(+0.80%) |
Feb 04, 2011 | 25.91 | 25.91 | 24.55 | 24.95 | 185,927 | -0.60(-2.35%) |
Feb 03, 2011 | 23.43 | 25.95 | 23.31 | 25.55 | 485,314 | +2.25(+9.66%) |
Feb 02, 2011 | 23.65 | 23.75 | 23.10 | 23.30 | 100,188 | -0.25(-1.06%) |
Feb 01, 2011 | 22.80 | 23.80 | 22.80 | 23.55 | 224,477 | +0.80(+3.52%) |
Jan 31, 2011 | 21.93 | 23.98 | 21.93 | 22.75 | 289,785 | -0.65(-2.78%) |
Jan 28, 2011 | 22.18 | 23.83 | 22.00 | 23.40 | 366,554 | +1.00(+4.46%) |
Jan 27, 2011 | 23.30 | 23.70 | 22.10 | 22.40 | 304,380 | -1.26(-5.33%) |
Jan 26, 2011 | 23.45 | 23.88 | 22.42 | 23.66 | 426,797 | +0.08(+0.34%) |
Jan 25, 2011 | 23.86 | 24.05 | 21.16 | 23.58 | 1,166,623 | -0.77(-3.16%) |
Jan 24, 2011 | 24.75 | 25.10 | 24.03 | 24.35 | 304,631 | -0.69(-2.76%) |
Jan 21, 2011 | 25.27 | 25.60 | 24.60 | 25.04 | 363,542 | -0.47(-1.84%) |
Jan 20, 2011 | 25.96 | 26.24 | 25.06 | 25.51 | 641,458 | -1.15(-4.31%) |
Jan 19, 2011 | 27.41 | 27.80 | 26.59 | 26.66 | 152,362 | -0.59(-2.17%) |
Jan 18, 2011 | 27.82 | 27.82 | 26.60 | 27.25 | 212,806 | -0.05(-0.18%) |
Jan 14, 2011 | 28.34 | 28.49 | 26.51 | 27.30 | 439,645 | -1.25(-4.38%) |
Jan 13, 2011 | 27.70 | 29.86 | 27.51 | 28.55 | 783,206 | +0.80(+2.88%) |
Jan 12, 2011 | 28.00 | 28.41 | 27.50 | 27.75 | 127,388 | -0.23(-0.82%) |
Jan 11, 2011 | 27.26 | 28.00 | 27.26 | 27.98 | 121,505 | +0.93(+3.44%) |
Jan 10, 2011 | 26.67 | 27.49 | 26.53 | 27.05 | 174,434 | +0.63(+2.38%) |
Jan 07, 2011 | 25.71 | 26.58 | 25.71 | 26.42 | 245,837 | +0.17(+0.65%) |
Jan 06, 2011 | 27.05 | 27.05 | 25.75 | 26.25 | 531,425 | -0.85(-3.14%) |
Jan 05, 2011 | 27.60 | 27.75 | 26.91 | 27.10 | 209,077 | -0.50(-1.81%) |
Jan 04, 2011 | 28.79 | 28.79 | 26.98 | 27.60 | 239,443 | -1.24(-4.30%) |
Jan 03, 2011 | 29.60 | 29.90 | 28.84 | 28.84 | 111,028 | -0.56(-1.90%) |
Dec 31, 2010 | 29.21 | 29.75 | 29.21 | 29.40 | 66,355 | +0.16(+0.55%) |
Dec 30, 2010 | 29.65 | 29.65 | 28.80 | 29.24 | 60,096 | -0.16(-0.54%) |
Dec 29, 2010 | 28.40 | 29.52 | 28.21 | 29.40 | 115,523 | +1.18(+4.18%) |
Dec 28, 2010 | 27.60 | 28.50 | 27.51 | 28.22 | 95,033 | +0.86(+3.14%) |
Dec 27, 2010 | 28.85 | 28.85 | 27.25 | 27.36 | 50,396 | -0.45(-1.63%) |
Dec 23, 2010 | 28.20 | 28.20 | 27.55 | 27.81 | 69,699 | -0.36(-1.27%) |
Dec 22, 2010 | 27.71 | 28.17 | 27.68 | 28.17 | 86,836 | +0.42(+1.51%) |
Dec 21, 2010 | 27.55 | 27.95 | 27.15 | 27.75 | 113,740 | +0.65(+2.40%) |
Dec 20, 2010 | 27.50 | 27.70 | 26.36 | 27.10 | 141,100 | +0.10(+0.37%) |
Dec 17, 2010 | 26.10 | 27.06 | 26.10 | 27.00 | 171,206 | +0.90(+3.45%) |
Dec 16, 2010 | 26.60 | 26.60 | 25.68 | 26.10 | 188,228 | -0.52(-1.95%) |
Dec 15, 2010 | 27.01 | 27.01 | 26.48 | 26.62 | 201,152 | -0.58(-2.13%) |
Dec 14, 2010 | 28.67 | 28.69 | 27.07 | 27.20 | 259,499 | -1.00(-3.55%) |
Dec 13, 2010 | 28.00 | 28.86 | 27.80 | 28.20 | 330,790 | +0.51(+1.84%) |
Dec 10, 2010 | 27.16 | 27.77 | 26.63 | 27.69 | 236,151 | +0.59(+2.18%) |
Dec 09, 2010 | 26.00 | 27.14 | 25.67 | 27.10 | 448,460 | +1.35(+5.24%) |
Dec 08, 2010 | 25.99 | 26.03 | 25.22 | 25.75 | 288,726 | -0.49(-1.87%) |
Dec 07, 2010 | 26.21 | 26.75 | 26.00 | 26.24 | 238,290 | -0.33(-1.24%) |
Dec 06, 2010 | 26.26 | 26.65 | 26.26 | 26.57 | 201,365 | +0.22(+0.83%) |
Dec 03, 2010 | 26.14 | 26.74 | 26.00 | 26.35 | 258,438 | +0.20(+0.76%) |
Dec 02, 2010 | 25.96 | 26.38 | 25.73 | 26.15 | 151,232 | +0.15(+0.58%) |
Dec 01, 2010 | 25.56 | 26.08 | 25.30 | 26.00 | 211,694 | +0.47(+1.84%) |
Nov 30, 2010 | 25.13 | 26.10 | 24.75 | 25.53 | 404,971 | +0.41(+1.63%) |
Nov 29, 2010 | 24.65 | 25.20 | 24.40 | 25.12 | 223,115 | +0.60(+2.45%) |
Nov 26, 2010 | 25.11 | 25.25 | 24.23 | 24.52 | 160,953 | -0.93(-3.65%) |
Nov 24, 2010 | 25.51 | 25.45 | 25.45 | 25.45 | 230,931 | -0.35(-1.36%) |
Nov 23, 2010 | 24.50 | 26.43 | 24.50 | 25.80 | 508,306 | +0.80(+3.20%) |
Nov 22, 2010 | 23.10 | 25.00 | 22.95 | 25.00 | 634,106 | +1.90(+8.23%) |
Nov 19, 2010 | 23.00 | 23.19 | 22.97 | 23.10 | 254,947 | +0.06(+0.26%) |
Nov 18, 2010 | 23.11 | 23.28 | 22.77 | 23.04 | 191,750 | +0.09(+0.39%) |
Nov 17, 2010 | 21.95 | 23.40 | 21.95 | 22.95 | 202,870 | -0.20(-0.86%) |
Nov 16, 2010 | 23.18 | 23.34 | 21.78 | 23.15 | 335,539 | -0.04(-0.17%) |
Nov 15, 2010 | 23.21 | 23.35 | 22.90 | 23.19 | 85,962 | +0.09(+0.39%) |
Nov 12, 2010 | 24.00 | 24.00 | 22.71 | 23.10 | 134,067 | -0.15(-0.65%) |
Nov 11, 2010 | 24.20 | 24.20 | 22.68 | 23.25 | 116,399 | -0.25(-1.06%) |
Nov 10, 2010 | 23.25 | 23.50 | 21.51 | 23.50 | 451,590 | +0.04(+0.17%) |
Nov 09, 2010 | 24.70 | 24.70 | 23.31 | 23.46 | 241,076 | -0.19(-0.80%) |
Nov 08, 2010 | 23.27 | 23.79 | 22.50 | 23.65 | 209,820 | +0.48(+2.07%) |
Nov 05, 2010 | 23.30 | 24.35 | 23.01 | 23.17 | 410,168 | -0.22(-0.94%) |
Nov 04, 2010 | 22.55 | 23.55 | 22.40 | 23.39 | 483,817 | +1.79(+8.29%) |
Nov 03, 2010 | 21.25 | 21.64 | 20.91 | 21.60 | 73,896 | +0.15(+0.70%) |
Nov 02, 2010 | 21.48 | 21.49 | 21.13 | 21.45 | 114,633 | +0.15(+0.70%) |
Nov 01, 2010 | 21.80 | 21.80 | 21.00 | 21.30 | 208,464 | +0.20(+0.95%) |
Oct 29, 2010 | 20.40 | 21.34 | 20.30 | 21.10 | 199,132 | +0.75(+3.69%) |
Oct 28, 2010 | 20.70 | 20.70 | 20.25 | 20.35 | 147,780 | -0.03(-0.15%) |
Oct 27, 2010 | 20.48 | 20.49 | 20.13 | 20.38 | 127,138 | +0.13(+0.64%) |
Oct 25, 2010 | 20.70 | 20.70 | 20.11 | 20.25 | 227,931 | +0.05(+0.25%) |
Oct 22, 2010 | 20.20 | 20.32 | 19.81 | 20.20 | 254,291 | -0.10(-0.49%) |
Oct 21, 2010 | 21.85 | 21.85 | 19.17 | 20.30 | 495,601 | -0.28(-1.36%) |
Oct 20, 2010 | 20.42 | 21.40 | 20.40 | 20.58 | 285,018 | +0.16(+0.78%) |
Oct 19, 2010 | 21.00 | 21.62 | 19.88 | 20.42 | 326,973 | -0.88(-4.13%) |
Oct 18, 2010 | 22.74 | 22.74 | 19.76 | 21.30 | 646,396 | -1.40(-6.17%) |
Oct 15, 2010 | 22.82 | 23.35 | 22.15 | 22.70 | 396,169 | -0.58(-2.49%) |
Oct 14, 2010 | 24.75 | 24.75 | 22.90 | 23.28 | 317,141 | -1.12(-4.59%) |
Oct 13, 2010 | 23.68 | 24.47 | 23.55 | 24.40 | 411,555 | +1.03(+4.41%) |
Oct 12, 2010 | 23.30 | 23.50 | 22.45 | 23.37 | 322,811 | +0.06(+0.26%) |
Oct 11, 2010 | 22.98 | 23.50 | 22.05 | 23.31 | 293,644 | +0.73(+3.23%) |
Oct 08, 2010 | 22.58 | 23.00 | 22.20 | 22.58 | 248,466 | +0.20(+0.89%) |
Oct 07, 2010 | 22.54 | 23.90 | 22.06 | 22.38 | 238,852 | -0.32(-1.41%) |
Oct 06, 2010 | 23.30 | 23.68 | 22.15 | 22.70 | 318,990 | -0.24(-1.05%) |
Oct 05, 2010 | 21.24 | 23.63 | 21.03 | 22.94 | 100 | +2.24(+10.82%) |
Oct 04, 2010 | 20.26 | 21.30 | 20.15 | 20.70 | 610,416 | +1.70(+8.95%) |
Oct 01, 2010 | 19.00 | 19.20 | 18.70 | 19.00 | 101,007 | +0.34(+1.82%) |
Sep 30, 2010 | 19.97 | 19.97 | 18.01 | 18.66 | 277,046 | -0.98(-4.99%) |
Sep 29, 2010 | 19.55 | 19.92 | 19.50 | 19.64 | 156,782 | +0.15(+0.77%) |
Sep 28, 2010 | 18.00 | 19.50 | 17.80 | 19.49 | 302,983 | +1.53(+8.52%) |
Sep 27, 2010 | 18.24 | 18.34 | 17.80 | 17.96 | 92,947 | +0.16(+0.90%) |
Sep 24, 2010 | 18.35 | 18.35 | 17.80 | 17.80 | 115,201 | +0.00(+0.00%) |
Sep 23, 2010 | 17.77 | 18.10 | 17.65 | 17.80 | 80,071 | -0.02(-0.11%) |
Sep 22, 2010 | 18.28 | 18.40 | 17.61 | 17.82 | 153,684 | -0.33(-1.82%) |
Sep 21, 2010 | 18.00 | 18.30 | 17.80 | 18.15 | 180,978 | -0.45(-2.42%) |
Sep 20, 2010 | 18.89 | 18.90 | 18.35 | 18.60 | 85,866 | +0.15(+0.81%) |
Sep 17, 2010 | 18.45 | 18.75 | 17.51 | 18.45 | 177,172 | +0.07(+0.38%) |
Sep 15, 2010 | 18.42 | 18.63 | 17.85 | 18.38 | 88,508 | +0.08(+0.44%) |
Sep 14, 2010 | 18.87 | 18.99 | 18.00 | 18.30 | 194,392 | +0.25(+1.39%) |
Sep 13, 2010 | 18.00 | 18.35 | 17.90 | 18.05 | 182,397 | +0.42(+2.38%) |
Sep 10, 2010 | 16.70 | 17.75 | 16.35 | 17.63 | 203,734 | +0.78(+4.63%) |
Sep 09, 2010 | 16.90 | 17.00 | 16.26 | 16.85 | 94,489 | -0.05(-0.30%) |
Sep 08, 2010 | 16.16 | 16.95 | 16.00 | 16.90 | 2,000 | +0.85(+5.30%) |
Sep 07, 2010 | 15.18 | 16.12 | 14.83 | 16.05 | 240,853 | +1.10(+7.34%) |
Sep 03, 2010 | 14.98 | 15.00 | 14.90 | 14.95 | 48,593 | +0.02(+0.15%) |
Sep 02, 2010 | 14.91 | 15.00 | 14.81 | 14.93 | 71,402 | +0.03(+0.20%) |
Sep 01, 2010 | 14.98 | 15.00 | 14.90 | 14.90 | 37,783 | +0.05(+0.34%) |
Aug 31, 2010 | 14.78 | 15.20 | 14.78 | 14.85 | 63,474 | +0.30(+2.06%) |