Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.92 | 28.92 | 28.68 | 28.92 | 1,134 | +0.04(+0.14%) |
May 23, 2011 | 28.91 | 28.91 | 28.82 | 28.88 | 1,060 | -0.32(-1.10%) |
May 20, 2011 | 29.38 | 29.38 | 29.18 | 29.20 | 636 | -0.06(-0.21%) |
May 19, 2011 | 29.26 | 29.26 | 29.07 | 29.26 | 1,697 | -0.11(-0.37%) |
May 18, 2011 | 29.20 | 29.54 | 29.19 | 29.37 | 2,628 | -0.27(-0.91%) |
May 17, 2011 | 29.22 | 29.64 | 29.22 | 29.64 | 486 | +0.49(+1.68%) |
May 16, 2011 | 29.29 | 29.35 | 29.15 | 29.15 | 2,598 | -1.07(-3.54%) |
May 13, 2011 | 30.53 | 30.53 | 30.10 | 30.22 | 4,908 | -0.36(-1.18%) |
May 12, 2011 | 30.11 | 30.58 | 30.11 | 30.58 | 4,132 | +1.13(+3.84%) |
May 11, 2011 | 29.50 | 29.76 | 29.43 | 29.45 | 1,734 | +0.60(+2.08%) |
May 10, 2011 | 29.12 | 29.27 | 28.65 | 28.85 | 6,416 | -0.03(-0.10%) |
May 09, 2011 | 28.86 | 28.88 | 28.78 | 28.88 | 1,122 | +0.34(+1.19%) |
May 06, 2011 | 28.79 | 28.79 | 28.35 | 28.54 | 1,964 | +0.14(+0.49%) |
May 05, 2011 | 28.60 | 28.60 | 28.40 | 28.40 | 3,255 | -0.06(-0.21%) |
May 04, 2011 | 28.66 | 28.70 | 28.46 | 28.46 | 1,800 | +0.00(+0.00%) |
May 03, 2011 | 28.72 | 28.72 | 28.46 | 28.46 | 2,209 | -0.39(-1.35%) |
May 02, 2011 | 28.85 | 28.85 | 28.85 | 28.85 | 1,308 | +0.38(+1.33%) |
Apr 29, 2011 | 28.44 | 28.47 | 28.44 | 28.47 | 1,516 | +0.17(+0.60%) |
Apr 28, 2011 | 28.46 | 28.48 | 28.30 | 28.30 | 1,297 | +1.00(+3.66%) |
Apr 27, 2011 | 27.24 | 27.30 | 27.24 | 27.30 | 1,000 | -0.03(-0.11%) |
Apr 26, 2011 | 27.06 | 27.33 | 27.06 | 27.33 | 3,073 | +0.05(+0.18%) |
Apr 25, 2011 | 27.51 | 27.59 | 27.28 | 27.28 | 1,990 | -0.16(-0.58%) |
Apr 21, 2011 | 27.64 | 27.64 | 27.44 | 27.44 | 2,109 | +0.23(+0.85%) |
Apr 20, 2011 | 27.04 | 27.21 | 27.04 | 27.21 | 2,805 | +0.85(+3.22%) |
Apr 19, 2011 | 26.02 | 26.36 | 26.02 | 26.36 | 1,758 | +0.42(+1.62%) |
Apr 18, 2011 | 25.84 | 25.97 | 25.84 | 25.94 | 1,256 | +0.16(+0.62%) |
Apr 15, 2011 | 25.99 | 26.01 | 25.71 | 25.78 | 4,600 | +0.00(+0.00%) |
Apr 14, 2011 | 25.78 | 25.78 | 25.78 | 25.78 | 575 | -0.06(-0.23%) |
Apr 13, 2011 | 26.02 | 26.02 | 25.84 | 25.84 | 1,369 | -0.06(-0.23%) |
Apr 12, 2011 | 25.73 | 25.98 | 25.60 | 25.90 | 689 | -0.30(-1.15%) |
Apr 11, 2011 | 26.43 | 26.43 | 26.20 | 26.20 | 5,789 | -0.55(-2.06%) |
Apr 08, 2011 | 26.75 | 26.75 | 26.48 | 26.75 | 3,794 | +0.90(+3.48%) |
Apr 07, 2011 | 25.99 | 25.99 | 25.85 | 25.85 | 1,847 | -0.05(-0.19%) |
Apr 06, 2011 | 26.14 | 26.14 | 25.90 | 25.90 | 297 | +0.04(+0.15%) |
Apr 05, 2011 | 26.07 | 26.11 | 25.86 | 25.86 | 1,345 | -0.66(-2.49%) |
Apr 04, 2011 | 26.50 | 26.53 | 26.22 | 26.52 | 823 | -0.03(-0.11%) |
Apr 01, 2011 | 26.50 | 26.55 | 26.31 | 26.55 | 3,266 | -0.22(-0.82%) |
Mar 31, 2011 | 27.00 | 27.00 | 26.75 | 26.77 | 922 | +0.02(+0.07%) |
Mar 30, 2011 | 26.75 | 26.75 | 26.75 | 26.75 | 4,642 | +0.36(+1.36%) |
Mar 29, 2011 | 26.29 | 26.42 | 26.07 | 26.39 | 2,413 | +0.02(+0.08%) |
Mar 28, 2011 | 26.38 | 26.58 | 26.37 | 26.37 | 3,449 | -0.83(-3.05%) |
Mar 25, 2011 | 26.76 | 27.20 | 26.76 | 27.20 | 888 | +0.00(+0.00%) |
Mar 24, 2011 | 26.70 | 27.20 | 26.70 | 27.20 | 2,890 | +0.20(+0.74%) |
Mar 23, 2011 | 26.88 | 27.10 | 26.56 | 27.00 | 5,434 | -1.45(-5.10%) |
Mar 22, 2011 | 28.40 | 28.45 | 28.39 | 28.45 | 20,347 | -0.55(-1.90%) |
Mar 21, 2011 | 28.90 | 29.00 | 28.90 | 29.00 | 1,179 | +0.85(+3.02%) |
Mar 18, 2011 | 28.15 | 28.15 | 27.80 | 28.15 | 3,233 | +1.64(+6.19%) |
Mar 17, 2011 | 26.50 | 26.94 | 26.50 | 26.51 | 3,866 | +0.11(+0.42%) |
Mar 16, 2011 | 26.31 | 26.65 | 25.60 | 26.40 | 10,194 | +1.09(+4.31%) |
Mar 15, 2011 | 25.52 | 25.95 | 25.25 | 25.31 | 3,500 | -1.29(-4.85%) |
Mar 14, 2011 | 26.60 | 26.75 | 26.45 | 26.60 | 3,545 | -1.68(-5.94%) |
Mar 11, 2011 | 28.00 | 28.29 | 28.00 | 28.28 | 2,190 | -0.67(-2.31%) |
Mar 10, 2011 | 29.24 | 29.24 | 28.95 | 28.95 | 428 | -0.62(-2.10%) |
Mar 09, 2011 | 29.89 | 29.90 | 29.57 | 29.57 | 597 | +0.05(+0.17%) |
Mar 08, 2011 | 29.52 | 29.52 | 29.35 | 29.52 | 1,231 | +0.08(+0.27%) |
Mar 07, 2011 | 29.49 | 29.49 | 29.31 | 29.44 | 1,126 | -0.27(-0.91%) |
Mar 04, 2011 | 29.88 | 29.88 | 29.49 | 29.71 | 2,665 | -0.14(-0.47%) |
Mar 03, 2011 | 29.80 | 30.04 | 29.80 | 29.85 | 1,386 | +0.25(+0.84%) |
Mar 02, 2011 | 29.70 | 29.76 | 29.60 | 29.60 | 3,981 | -0.80(-2.63%) |