Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.72 | 29.72 | 29.44 | 29.49 | 394,168 | -0.14(-0.47%) |
May 23, 2011 | 29.82 | 29.82 | 29.47 | 29.63 | 178,769 | -0.42(-1.38%) |
May 20, 2011 | 30.20 | 30.25 | 29.89 | 30.05 | 173,911 | -0.16(-0.52%) |
May 19, 2011 | 30.43 | 30.43 | 30.10 | 30.21 | 127,089 | -0.06(-0.20%) |
May 18, 2011 | 29.95 | 30.28 | 29.84 | 30.27 | 1,083,396 | +0.40(+1.32%) |
May 17, 2011 | 30.03 | 30.03 | 29.74 | 29.87 | 238,317 | -0.16(-0.53%) |
May 16, 2011 | 30.08 | 30.20 | 29.68 | 30.03 | 4,163,121 | -0.05(-0.16%) |
May 13, 2011 | 30.18 | 30.34 | 29.98 | 30.08 | 119,552 | -0.15(-0.49%) |
May 12, 2011 | 30.05 | 30.26 | 29.80 | 30.23 | 198,897 | +0.17(+0.56%) |
May 11, 2011 | 30.29 | 30.29 | 29.91 | 30.06 | 169,512 | -0.15(-0.49%) |
May 10, 2011 | 30.16 | 30.26 | 29.96 | 30.21 | 358,370 | +0.24(+0.79%) |
May 09, 2011 | 29.75 | 29.99 | 29.63 | 29.97 | 323,462 | +0.31(+1.03%) |
May 06, 2011 | 29.61 | 29.86 | 29.49 | 29.66 | 70,842 | +0.31(+1.04%) |
May 05, 2011 | 29.17 | 29.64 | 29.09 | 29.36 | 130,047 | -0.03(-0.09%) |
May 04, 2011 | 29.79 | 29.79 | 29.27 | 29.38 | 112,116 | -0.24(-0.80%) |
May 03, 2011 | 30.07 | 30.07 | 29.53 | 29.62 | 149,703 | -0.27(-0.91%) |
May 02, 2011 | 29.91 | 29.91 | 29.86 | 29.89 | 171,832 | +0.29(+0.97%) |
Apr 29, 2011 | 30.00 | 30.00 | 29.58 | 29.60 | 149,269 | -0.40(-1.32%) |
Apr 28, 2011 | 29.95 | 30.19 | 29.71 | 30.00 | 259,405 | +0.34(+1.13%) |
Apr 27, 2011 | 29.31 | 30.12 | 29.22 | 29.66 | 317,984 | +0.59(+2.04%) |
Apr 26, 2011 | 28.84 | 29.12 | 28.76 | 29.07 | 117,233 | +0.41(+1.42%) |
Apr 25, 2011 | 28.69 | 28.73 | 28.52 | 28.66 | 71,950 | -0.14(-0.48%) |
Apr 21, 2011 | 28.83 | 28.85 | 28.70 | 28.80 | 96,203 | +0.24(+0.83%) |
Apr 20, 2011 | 28.74 | 28.74 | 28.45 | 28.56 | 48,043 | +0.31(+1.09%) |
Apr 19, 2011 | 28.10 | 28.26 | 28.06 | 28.26 | 31,710 | +0.25(+0.88%) |
Apr 18, 2011 | 28.16 | 28.16 | 27.82 | 28.01 | 47,058 | -0.40(-1.42%) |
Apr 15, 2011 | 28.42 | 28.45 | 28.26 | 28.42 | 48,379 | +0.17(+0.60%) |
Apr 14, 2011 | 28.13 | 28.29 | 27.97 | 28.25 | 52,985 | +0.09(+0.32%) |
Apr 13, 2011 | 28.30 | 28.35 | 28.08 | 28.16 | 24,067 | +0.06(+0.21%) |
Apr 12, 2011 | 27.81 | 28.14 | 27.81 | 28.10 | 127,725 | +0.08(+0.28%) |
Apr 11, 2011 | 28.38 | 28.40 | 27.89 | 28.02 | 29,592 | -0.26(-0.91%) |
Apr 08, 2011 | 28.48 | 28.50 | 28.14 | 28.28 | 73,978 | -0.10(-0.35%) |
Apr 07, 2011 | 28.50 | 28.58 | 28.32 | 28.38 | 48,400 | -0.08(-0.28%) |
Apr 06, 2011 | 28.66 | 28.70 | 28.44 | 28.46 | 46,256 | -0.07(-0.24%) |
Apr 05, 2011 | 28.58 | 28.59 | 28.44 | 28.52 | 33,726 | -0.05(-0.17%) |
Apr 04, 2011 | 28.75 | 28.75 | 28.49 | 28.57 | 38,207 | +0.11(+0.38%) |
Apr 01, 2011 | 28.46 | 28.49 | 28.36 | 28.47 | 58,077 | +0.24(+0.84%) |
Mar 31, 2011 | 28.29 | 28.29 | 28.08 | 28.23 | 42,920 | +0.04(+0.14%) |
Mar 30, 2011 | 27.87 | 28.23 | 27.87 | 28.19 | 150,309 | +0.54(+1.97%) |
Mar 29, 2011 | 27.40 | 27.64 | 27.35 | 27.64 | 79,588 | +0.29(+1.05%) |
Mar 28, 2011 | 27.42 | 27.48 | 27.31 | 27.36 | 36,825 | +0.02(+0.07%) |
Mar 25, 2011 | 27.37 | 27.53 | 27.30 | 27.34 | 55,738 | +0.13(+0.47%) |
Mar 24, 2011 | 26.89 | 27.26 | 26.87 | 27.21 | 144,230 | +0.38(+1.40%) |
Mar 23, 2011 | 26.73 | 26.88 | 26.65 | 26.83 | 30,400 | -0.07(-0.26%) |
Mar 22, 2011 | 27.11 | 27.11 | 26.87 | 26.90 | 40,655 | -0.03(-0.11%) |
Mar 21, 2011 | 26.99 | 26.99 | 26.90 | 26.93 | 26,535 | +0.23(+0.85%) |
Mar 18, 2011 | 26.85 | 26.86 | 26.64 | 26.71 | 26,905 | +0.14(+0.52%) |
Mar 17, 2011 | 26.83 | 26.83 | 26.49 | 26.57 | 22,080 | +0.06(+0.23%) |
Mar 16, 2011 | 26.73 | 26.92 | 26.39 | 26.51 | 8,933 | -0.30(-1.11%) |
Mar 15, 2011 | 26.65 | 26.90 | 26.65 | 26.80 | 40,026 | -0.27(-0.99%) |
Mar 14, 2011 | 27.20 | 27.21 | 26.91 | 27.07 | 15,207 | -0.24(-0.87%) |
Mar 11, 2011 | 27.07 | 27.31 | 27.07 | 27.31 | 17,749 | +0.04(+0.15%) |
Mar 10, 2011 | 27.50 | 27.51 | 27.20 | 27.27 | 23,844 | -0.46(-1.68%) |
Mar 09, 2011 | 27.64 | 27.73 | 27.56 | 27.73 | 41,782 | +0.11(+0.39%) |
Mar 08, 2011 | 27.38 | 27.69 | 27.26 | 27.62 | 24,084 | +0.26(+0.94%) |
Mar 07, 2011 | 27.80 | 27.80 | 27.10 | 27.37 | 35,306 | -0.31(-1.11%) |
Mar 04, 2011 | 27.77 | 27.77 | 27.50 | 27.67 | 17,347 | -0.06(-0.21%) |
Mar 03, 2011 | 27.38 | 27.74 | 27.38 | 27.73 | 88,672 | +0.57(+2.11%) |
Mar 02, 2011 | 26.95 | 27.24 | 26.86 | 27.16 | 19,188 | +0.18(+0.66%) |