Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.22 | 30.23 | 30.06 | 30.06 | 244,562 | -0.06(-0.20%) |
May 23, 2011 | 30.11 | 30.20 | 30.01 | 30.12 | 906,318 | -0.31(-1.01%) |
May 20, 2011 | 30.57 | 30.61 | 30.35 | 30.43 | 140,430 | -0.21(-0.67%) |
May 19, 2011 | 30.64 | 30.67 | 30.46 | 30.64 | 242,705 | +0.09(+0.28%) |
May 18, 2011 | 30.36 | 30.55 | 30.24 | 30.55 | 157,073 | +0.25(+0.84%) |
May 17, 2011 | 30.25 | 30.36 | 30.12 | 30.30 | 274,400 | -0.04(-0.13%) |
May 16, 2011 | 30.36 | 30.53 | 30.28 | 30.34 | 187,174 | -0.09(-0.31%) |
May 13, 2011 | 30.65 | 30.66 | 30.32 | 30.43 | 200,051 | -0.18(-0.59%) |
May 12, 2011 | 30.32 | 30.64 | 30.24 | 30.61 | 126,989 | +0.21(+0.68%) |
May 11, 2011 | 30.62 | 30.62 | 30.28 | 30.40 | 182,456 | -0.20(-0.65%) |
May 10, 2011 | 30.49 | 30.66 | 30.46 | 30.60 | 166,256 | +0.19(+0.64%) |
May 09, 2011 | 30.34 | 30.48 | 30.22 | 30.41 | 139,436 | +0.13(+0.42%) |
May 06, 2011 | 30.46 | 30.57 | 30.19 | 30.28 | 341,723 | +0.11(+0.36%) |
May 05, 2011 | 30.38 | 30.43 | 30.04 | 30.17 | 156,585 | -0.33(-1.07%) |
May 04, 2011 | 30.61 | 30.62 | 30.40 | 30.50 | 169,774 | -0.14(-0.46%) |
May 03, 2011 | 30.67 | 30.70 | 30.49 | 30.64 | 257,929 | -0.07(-0.24%) |
May 02, 2011 | 30.67 | 30.71 | 30.65 | 30.71 | 183,499 | -0.01(-0.03%) |
Apr 29, 2011 | 30.73 | 30.75 | 30.65 | 30.72 | 250,761 | +0.04(+0.12%) |
Apr 28, 2011 | 30.55 | 30.71 | 30.50 | 30.69 | 191,390 | +0.14(+0.46%) |
Apr 27, 2011 | 30.42 | 30.59 | 30.32 | 30.55 | 149,168 | +0.19(+0.64%) |
Apr 26, 2011 | 30.14 | 30.38 | 30.07 | 30.36 | 175,741 | +0.34(+1.14%) |
Apr 25, 2011 | 30.02 | 30.04 | 29.90 | 30.01 | 201,950 | -0.02(-0.07%) |
Apr 21, 2011 | 30.14 | 30.14 | 29.96 | 30.04 | 267,655 | +0.04(+0.13%) |
Apr 20, 2011 | 29.96 | 30.06 | 29.96 | 30.00 | 151,206 | +0.43(+1.44%) |
Apr 19, 2011 | 29.48 | 29.58 | 29.44 | 29.57 | 135,832 | +0.13(+0.43%) |
Apr 18, 2011 | 29.50 | 29.52 | 29.27 | 29.44 | 305,914 | -0.33(-1.12%) |
Apr 15, 2011 | 29.63 | 29.82 | 29.60 | 29.78 | 109,835 | +0.19(+0.63%) |
Apr 14, 2011 | 29.36 | 29.62 | 29.29 | 29.59 | 148,904 | +0.09(+0.29%) |
Apr 13, 2011 | 29.63 | 29.64 | 29.42 | 29.50 | 154,113 | -0.00(-0.00%) |
Apr 12, 2011 | 29.61 | 29.62 | 29.42 | 29.50 | 236,322 | -0.25(-0.85%) |
Apr 11, 2011 | 29.78 | 29.92 | 29.69 | 29.76 | 142,684 | -0.01(-0.04%) |
Apr 08, 2011 | 29.98 | 29.98 | 29.65 | 29.77 | 206,304 | -0.07(-0.25%) |
Apr 07, 2011 | 29.86 | 29.89 | 29.68 | 29.84 | 182,056 | -0.06(-0.20%) |
Apr 06, 2011 | 29.92 | 29.93 | 29.82 | 29.90 | 116,905 | +0.11(+0.38%) |
Apr 05, 2011 | 29.74 | 29.92 | 29.70 | 29.79 | 283,002 | +0.03(+0.11%) |
Apr 04, 2011 | 29.78 | 29.78 | 29.69 | 29.76 | 287,979 | +0.07(+0.22%) |
Apr 01, 2011 | 29.74 | 29.76 | 29.62 | 29.69 | 171,177 | +0.15(+0.52%) |
Mar 31, 2011 | 29.61 | 29.66 | 29.54 | 29.54 | 368,008 | -0.05(-0.16%) |
Mar 30, 2011 | 29.52 | 29.66 | 29.47 | 29.58 | 158,412 | +0.23(+0.79%) |
Mar 29, 2011 | 29.16 | 29.36 | 29.08 | 29.35 | 115,674 | +0.16(+0.55%) |
Mar 28, 2011 | 29.31 | 29.36 | 29.19 | 29.19 | 270,121 | -0.04(-0.14%) |
Mar 25, 2011 | 29.22 | 29.32 | 29.16 | 29.23 | 181,526 | +0.11(+0.39%) |
Mar 24, 2011 | 29.06 | 29.18 | 28.95 | 29.12 | 188,164 | +0.21(+0.73%) |
Mar 23, 2011 | 28.80 | 28.96 | 28.67 | 28.90 | 259,187 | +0.06(+0.21%) |
Mar 22, 2011 | 28.92 | 28.96 | 28.84 | 28.84 | 145,545 | -0.06(-0.21%) |
Mar 21, 2011 | 28.92 | 28.96 | 28.84 | 28.90 | 213,309 | +0.44(+1.56%) |
Mar 18, 2011 | 28.63 | 28.67 | 28.39 | 28.46 | 361,152 | +0.15(+0.54%) |
Mar 17, 2011 | 28.39 | 28.43 | 28.18 | 28.31 | 234,579 | +0.32(+1.14%) |
Mar 16, 2011 | 28.42 | 28.45 | 27.84 | 27.99 | 410,975 | -0.50(-1.77%) |
Mar 15, 2011 | 28.38 | 28.63 | 28.36 | 28.49 | 394,498 | -0.34(-1.17%) |
Mar 14, 2011 | 28.82 | 28.88 | 28.63 | 28.83 | 173,087 | -0.15(-0.53%) |
Mar 11, 2011 | 28.73 | 29.07 | 28.73 | 28.98 | 250,621 | +0.13(+0.44%) |
Mar 10, 2011 | 29.13 | 29.13 | 28.82 | 28.86 | 279,521 | -0.47(-1.60%) |
Mar 09, 2011 | 29.26 | 29.37 | 29.14 | 29.33 | 137,922 | +0.02(+0.07%) |
Mar 08, 2011 | 29.17 | 29.37 | 29.04 | 29.31 | 184,952 | +0.24(+0.84%) |
Mar 07, 2011 | 29.51 | 29.51 | 28.98 | 29.06 | 212,148 | -0.18(-0.61%) |
Mar 04, 2011 | 29.45 | 29.47 | 29.07 | 29.24 | 189,088 | -0.19(-0.63%) |
Mar 03, 2011 | 29.29 | 29.47 | 29.24 | 29.43 | 254,666 | +0.39(+1.35%) |
Mar 02, 2011 | 28.96 | 29.10 | 28.90 | 29.04 | 165,580 | +0.05(+0.18%) |