Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.37 | 28.39 | 27.84 | 27.85 | 5,500 | -0.30(-1.07%) |
May 23, 2011 | 28.41 | 28.54 | 28.02 | 28.15 | 8,344 | -0.54(-1.88%) |
May 20, 2011 | 28.09 | 28.86 | 28.09 | 28.69 | 6,077 | +0.43(+1.52%) |
May 19, 2011 | 28.66 | 28.66 | 27.97 | 28.26 | 15,873 | -0.24(-0.84%) |
May 18, 2011 | 28.41 | 28.80 | 28.33 | 28.50 | 66,459 | +0.11(+0.39%) |
May 17, 2011 | 28.72 | 28.72 | 28.18 | 28.39 | 108,776 | -0.33(-1.15%) |
May 16, 2011 | 28.90 | 29.12 | 28.63 | 28.72 | 9,220 | -0.09(-0.31%) |
May 13, 2011 | 28.60 | 29.18 | 28.58 | 28.81 | 19,326 | +0.20(+0.70%) |
May 12, 2011 | 28.67 | 28.78 | 28.60 | 28.61 | 6,409 | -0.16(-0.56%) |
May 11, 2011 | 28.78 | 28.87 | 28.50 | 28.77 | 92,863 | +0.02(+0.07%) |
May 10, 2011 | 28.83 | 29.00 | 28.70 | 28.75 | 11,509 | -0.01(-0.03%) |
May 09, 2011 | 28.92 | 29.57 | 28.42 | 28.76 | 14,372 | -0.06(-0.21%) |
May 06, 2011 | 28.74 | 28.89 | 28.20 | 28.82 | 21,252 | -0.03(-0.10%) |
May 05, 2011 | 29.21 | 29.21 | 28.70 | 28.85 | 12,042 | -0.37(-1.27%) |
May 04, 2011 | 29.18 | 29.22 | 28.80 | 29.22 | 12,237 | -0.15(-0.51%) |
May 03, 2011 | 28.93 | 29.58 | 28.93 | 29.37 | 3,434 | +0.44(+1.52%) |
May 02, 2011 | 28.93 | 28.93 | 28.93 | 28.93 | 7,725 | +0.09(+0.31%) |
Apr 29, 2011 | 29.60 | 29.75 | 28.63 | 28.84 | 11,717 | -0.76(-2.57%) |
Apr 28, 2011 | 28.95 | 29.70 | 28.95 | 29.60 | 10,311 | +0.70(+2.42%) |
Apr 27, 2011 | 29.34 | 29.46 | 28.90 | 28.90 | 7,458 | -0.51(-1.73%) |
Apr 26, 2011 | 28.30 | 29.41 | 28.30 | 29.41 | 7,886 | +1.11(+3.92%) |
Apr 25, 2011 | 28.81 | 28.85 | 28.20 | 28.30 | 16,274 | -0.43(-1.50%) |
Apr 21, 2011 | 29.36 | 29.60 | 28.73 | 28.73 | 11,742 | -0.75(-2.54%) |
Apr 20, 2011 | 29.21 | 29.65 | 29.10 | 29.48 | 12,133 | +0.57(+1.97%) |
Apr 19, 2011 | 28.65 | 29.01 | 28.65 | 28.91 | 6,939 | +0.31(+1.08%) |
Apr 18, 2011 | 28.63 | 28.78 | 28.16 | 28.60 | 6,500 | -0.24(-0.83%) |
Apr 15, 2011 | 28.88 | 29.49 | 28.18 | 28.84 | 27,236 | -0.11(-0.38%) |
Apr 14, 2011 | 28.12 | 29.00 | 28.12 | 28.95 | 29,107 | +0.87(+3.10%) |
Apr 13, 2011 | 28.73 | 28.84 | 28.00 | 28.08 | 16,778 | -0.84(-2.90%) |
Apr 12, 2011 | 28.98 | 29.25 | 28.63 | 28.92 | 4,224 | -0.04(-0.14%) |
Apr 11, 2011 | 29.11 | 29.52 | 28.87 | 28.96 | 10,554 | -0.10(-0.34%) |
Apr 08, 2011 | 28.92 | 29.15 | 27.85 | 29.06 | 61,538 | +0.35(+1.22%) |
Apr 07, 2011 | 28.76 | 28.90 | 28.60 | 28.71 | 16,029 | +0.04(+0.14%) |
Apr 06, 2011 | 28.76 | 28.87 | 28.32 | 28.67 | 19,953 | -0.03(-0.10%) |
Apr 05, 2011 | 28.84 | 28.93 | 27.85 | 28.70 | 19,824 | +0.10(+0.35%) |
Apr 04, 2011 | 29.16 | 29.16 | 28.50 | 28.60 | 7,044 | -0.69(-2.36%) |
Apr 01, 2011 | 29.50 | 29.60 | 28.72 | 29.29 | 20,311 | +0.03(+0.10%) |
Mar 31, 2011 | 28.10 | 29.26 | 28.10 | 29.26 | 14,902 | +1.16(+4.13%) |
Mar 30, 2011 | 27.84 | 28.10 | 27.84 | 28.10 | 3,988 | +0.22(+0.79%) |
Mar 29, 2011 | 27.68 | 27.90 | 27.50 | 27.88 | 6,488 | +0.29(+1.05%) |
Mar 28, 2011 | 28.10 | 28.10 | 27.44 | 27.59 | 7,279 | -0.48(-1.71%) |
Mar 25, 2011 | 28.67 | 28.67 | 27.69 | 28.07 | 29,149 | -0.29(-1.02%) |
Mar 24, 2011 | 28.17 | 28.56 | 28.17 | 28.36 | 15,344 | +0.26(+0.93%) |
Mar 23, 2011 | 29.27 | 29.27 | 28.08 | 28.10 | 17,951 | -1.26(-4.29%) |
Mar 22, 2011 | 28.81 | 29.43 | 28.63 | 29.36 | 36,508 | +0.40(+1.38%) |
Mar 21, 2011 | 28.27 | 28.96 | 28.27 | 28.96 | 29,445 | +0.79(+2.80%) |
Mar 18, 2011 | 27.02 | 28.17 | 27.02 | 28.17 | 58,594 | +1.38(+5.15%) |
Mar 17, 2011 | 26.77 | 27.23 | 26.56 | 26.79 | 26,222 | +0.15(+0.56%) |
Mar 16, 2011 | 26.15 | 27.10 | 26.02 | 26.64 | 54,762 | +0.47(+1.80%) |
Mar 15, 2011 | 25.80 | 26.28 | 25.80 | 26.17 | 38,121 | +0.15(+0.58%) |
Mar 14, 2011 | 26.20 | 26.20 | 25.87 | 26.02 | 33,396 | -0.18(-0.69%) |
Mar 11, 2011 | 26.17 | 26.61 | 25.98 | 26.20 | 30,085 | -0.16(-0.61%) |
Mar 10, 2011 | 26.47 | 26.50 | 26.12 | 26.36 | 14,514 | -0.53(-1.97%) |
Mar 09, 2011 | 27.69 | 27.69 | 26.65 | 26.89 | 15,357 | -0.66(-2.40%) |
Mar 08, 2011 | 28.09 | 28.09 | 27.00 | 27.55 | 8,778 | -0.49(-1.75%) |
Mar 07, 2011 | 28.41 | 28.41 | 27.89 | 28.04 | 10,241 | -0.37(-1.30%) |
Mar 04, 2011 | 28.37 | 28.69 | 27.98 | 28.41 | 7,508 | +0.11(+0.39%) |
Mar 03, 2011 | 28.00 | 28.70 | 27.93 | 28.30 | 27,415 | +0.55(+1.98%) |
Mar 02, 2011 | 27.24 | 27.93 | 27.05 | 27.75 | 16,535 | +0.60(+2.21%) |