Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.57 | 27.91 | 27.22 | 27.29 | 158,053 | -0.31(-1.13%) |
May 23, 2011 | 27.61 | 27.88 | 27.50 | 27.60 | 241,195 | -0.31(-1.11%) |
May 20, 2011 | 28.48 | 28.73 | 27.68 | 27.91 | 200,323 | -0.68(-2.37%) |
May 19, 2011 | 28.52 | 28.95 | 28.25 | 28.59 | 279,560 | +0.14(+0.48%) |
May 18, 2011 | 28.22 | 28.59 | 28.18 | 28.45 | 234,096 | +0.34(+1.21%) |
May 17, 2011 | 28.42 | 28.71 | 27.98 | 28.11 | 347,257 | -0.47(-1.65%) |
May 16, 2011 | 28.90 | 29.25 | 28.55 | 28.58 | 214,511 | -0.53(-1.81%) |
May 13, 2011 | 29.51 | 29.71 | 29.01 | 29.11 | 184,460 | -0.39(-1.31%) |
May 12, 2011 | 29.05 | 29.91 | 28.99 | 29.49 | 346,284 | +0.37(+1.27%) |
May 11, 2011 | 29.67 | 29.83 | 28.94 | 29.12 | 210,968 | -0.76(-2.54%) |
May 10, 2011 | 29.49 | 29.96 | 29.27 | 29.88 | 191,846 | +0.56(+1.92%) |
May 09, 2011 | 28.90 | 29.60 | 28.86 | 29.32 | 160,636 | +0.25(+0.86%) |
May 06, 2011 | 29.07 | 29.38 | 28.78 | 29.07 | 413,671 | +0.17(+0.59%) |
May 05, 2011 | 28.84 | 29.30 | 28.72 | 28.90 | 498,985 | +0.00(+0.00%) |
May 04, 2011 | 28.84 | 29.04 | 28.64 | 28.90 | 420,444 | +0.07(+0.24%) |
May 03, 2011 | 28.42 | 28.89 | 28.42 | 28.83 | 582,551 | +0.42(+1.49%) |
May 02, 2011 | 28.33 | 28.44 | 27.68 | 28.41 | 509,610 | -0.43(-1.50%) |
Apr 29, 2011 | 27.92 | 29.63 | 27.90 | 28.84 | 1,015,551 | +1.59(+5.82%) |
Apr 28, 2011 | 27.00 | 27.25 | 26.77 | 27.25 | 283,394 | +0.08(+0.28%) |
Apr 27, 2011 | 26.53 | 27.19 | 26.43 | 27.18 | 233,319 | +0.65(+2.45%) |
Apr 26, 2011 | 26.41 | 26.55 | 26.15 | 26.53 | 199,440 | +0.15(+0.56%) |
Apr 25, 2011 | 26.04 | 26.41 | 25.93 | 26.38 | 212,802 | +0.54(+2.10%) |
Apr 21, 2011 | 26.38 | 26.41 | 25.83 | 25.84 | 229,620 | -0.36(-1.39%) |
Apr 20, 2011 | 25.99 | 26.31 | 25.95 | 26.20 | 315,067 | +0.67(+2.62%) |
Apr 19, 2011 | 25.60 | 25.85 | 25.34 | 25.53 | 155,916 | +0.14(+0.55%) |
Apr 18, 2011 | 25.34 | 25.44 | 24.90 | 25.39 | 118,319 | -0.22(-0.84%) |
Apr 15, 2011 | 25.42 | 25.78 | 25.24 | 25.61 | 225,459 | +0.11(+0.42%) |
Apr 14, 2011 | 25.40 | 25.75 | 25.35 | 25.50 | 109,153 | -0.15(-0.58%) |
Apr 13, 2011 | 25.86 | 26.29 | 24.87 | 25.65 | 233,121 | +0.04(+0.17%) |
Apr 12, 2011 | 25.74 | 26.24 | 25.55 | 25.61 | 248,480 | -0.14(-0.54%) |
Apr 11, 2011 | 26.07 | 26.50 | 25.67 | 25.75 | 301,356 | +0.30(+1.17%) |
Apr 08, 2011 | 25.82 | 25.82 | 25.20 | 25.45 | 363,826 | -0.26(-1.01%) |
Apr 07, 2011 | 25.08 | 26.00 | 25.08 | 25.71 | 413,871 | +0.67(+2.68%) |
Apr 06, 2011 | 25.42 | 25.42 | 24.67 | 25.04 | 152,366 | -0.20(-0.77%) |
Apr 05, 2011 | 24.89 | 25.31 | 24.89 | 25.23 | 228,918 | +0.27(+1.09%) |
Apr 04, 2011 | 24.87 | 24.99 | 24.69 | 24.96 | 174,582 | +0.09(+0.38%) |
Apr 01, 2011 | 25.29 | 25.34 | 24.66 | 24.87 | 503,224 | -0.34(-1.33%) |
Mar 31, 2011 | 24.81 | 25.26 | 24.75 | 25.20 | 457,232 | +0.28(+1.12%) |
Mar 30, 2011 | 24.93 | 25.05 | 24.27 | 24.93 | 526,924 | +0.57(+2.33%) |
Mar 29, 2011 | 24.18 | 24.42 | 24.15 | 24.36 | 384,407 | +0.08(+0.35%) |
Mar 28, 2011 | 24.52 | 24.79 | 24.23 | 24.27 | 224,973 | -0.22(-0.92%) |
Mar 25, 2011 | 24.50 | 25.03 | 24.38 | 24.50 | 100,129 | +0.07(+0.30%) |
Mar 24, 2011 | 24.47 | 24.59 | 23.80 | 24.42 | 151,163 | +0.14(+0.58%) |
Mar 23, 2011 | 24.23 | 24.48 | 23.86 | 24.28 | 146,262 | +0.01(+0.05%) |
Mar 22, 2011 | 24.39 | 24.57 | 24.22 | 24.27 | 156,449 | -0.09(-0.38%) |
Mar 21, 2011 | 24.44 | 24.61 | 24.12 | 24.36 | 137,518 | +0.50(+2.08%) |
Mar 18, 2011 | 24.50 | 24.66 | 23.80 | 23.87 | 479,373 | -0.48(-1.95%) |
Mar 17, 2011 | 24.79 | 24.87 | 24.30 | 24.34 | 359,222 | -0.15(-0.62%) |
Mar 16, 2011 | 24.85 | 25.17 | 24.49 | 24.50 | 376,965 | -0.45(-1.80%) |
Mar 15, 2011 | 25.12 | 25.40 | 24.62 | 24.95 | 470,500 | -0.81(-3.13%) |
Mar 14, 2011 | 25.63 | 25.96 | 25.43 | 25.75 | 227,508 | -0.22(-0.85%) |
Mar 11, 2011 | 25.73 | 26.00 | 25.50 | 25.97 | 364,359 | +0.11(+0.43%) |
Mar 10, 2011 | 26.21 | 26.21 | 25.83 | 25.86 | 295,917 | -0.59(-2.21%) |
Mar 09, 2011 | 26.36 | 26.59 | 26.07 | 26.45 | 591,882 | +0.04(+0.14%) |
Mar 08, 2011 | 25.90 | 26.50 | 25.44 | 26.41 | 320,003 | +0.55(+2.13%) |
Mar 07, 2011 | 26.39 | 26.61 | 25.67 | 25.86 | 509,318 | -0.41(-1.57%) |
Mar 04, 2011 | 26.41 | 26.41 | 26.04 | 26.27 | 264,027 | -0.13(-0.48%) |
Mar 03, 2011 | 26.17 | 26.59 | 26.00 | 26.40 | 215,409 | +0.49(+1.90%) |
Mar 02, 2011 | 26.07 | 26.24 | 25.79 | 25.90 | 299,951 | -0.17(-0.67%) |