Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.93 | 28.93 | 27.50 | 27.63 | 85,186 | -1.03(-3.60%) |
May 23, 2011 | 29.13 | 29.27 | 28.31 | 28.66 | 96,733 | -1.34(-4.45%) |
May 20, 2011 | 30.52 | 30.70 | 29.63 | 29.99 | 87,084 | -0.74(-2.40%) |
May 19, 2011 | 30.15 | 30.86 | 30.03 | 30.73 | 48,640 | +0.88(+2.93%) |
May 18, 2011 | 29.27 | 30.13 | 28.91 | 29.85 | 65,577 | +0.79(+2.73%) |
May 17, 2011 | 28.97 | 29.56 | 28.77 | 29.06 | 59,151 | -0.14(-0.47%) |
May 16, 2011 | 29.95 | 30.44 | 29.14 | 29.20 | 53,738 | -1.00(-3.32%) |
May 13, 2011 | 30.86 | 30.89 | 29.48 | 30.20 | 81,688 | -0.47(-1.53%) |
May 12, 2011 | 28.63 | 31.24 | 28.26 | 30.67 | 190,248 | +1.93(+6.73%) |
May 11, 2011 | 29.95 | 30.02 | 28.56 | 28.74 | 45,350 | -1.18(-3.94%) |
May 10, 2011 | 30.35 | 30.38 | 29.48 | 29.92 | 28,982 | -0.19(-0.64%) |
May 09, 2011 | 28.60 | 30.20 | 28.60 | 30.11 | 50,442 | +1.62(+5.68%) |
May 06, 2011 | 29.27 | 29.27 | 28.47 | 28.50 | 27,678 | -0.12(-0.42%) |
May 05, 2011 | 28.38 | 29.75 | 28.11 | 28.61 | 78,422 | +0.04(+0.13%) |
May 04, 2011 | 29.48 | 29.60 | 28.31 | 28.58 | 71,621 | -0.82(-2.78%) |
May 03, 2011 | 30.65 | 30.65 | 29.09 | 29.40 | 150,096 | -1.32(-4.31%) |
May 02, 2011 | 30.82 | 31.76 | 30.72 | 30.72 | 93,661 | -0.59(-1.88%) |
Apr 29, 2011 | 31.40 | 31.65 | 30.69 | 31.31 | 50,592 | +0.06(+0.21%) |
Apr 28, 2011 | 30.85 | 33.37 | 30.54 | 31.24 | 283,833 | +0.45(+1.46%) |
Apr 27, 2011 | 31.33 | 31.33 | 30.08 | 30.79 | 65,053 | -0.53(-1.70%) |
Apr 26, 2011 | 31.06 | 31.55 | 30.69 | 31.33 | 125,174 | +0.40(+1.28%) |
Apr 25, 2011 | 31.36 | 31.67 | 30.73 | 30.93 | 106,155 | -0.67(-2.12%) |
Apr 21, 2011 | 30.78 | 31.74 | 29.97 | 31.60 | 118,952 | +0.79(+2.57%) |
Apr 20, 2011 | 30.75 | 31.18 | 30.30 | 30.81 | 226,874 | +0.03(+0.09%) |
Apr 19, 2011 | 29.82 | 30.94 | 28.08 | 30.78 | 317,738 | +1.58(+5.41%) |
Apr 18, 2011 | 28.68 | 29.31 | 27.84 | 29.20 | 88,601 | +0.06(+0.19%) |
Apr 15, 2011 | 27.72 | 29.38 | 27.72 | 29.15 | 85,377 | +1.36(+4.89%) |
Apr 14, 2011 | 27.12 | 28.19 | 27.02 | 27.79 | 64,776 | +0.40(+1.48%) |
Apr 13, 2011 | 27.63 | 27.82 | 27.14 | 27.38 | 55,205 | +0.13(+0.47%) |
Apr 12, 2011 | 27.37 | 27.61 | 26.85 | 27.25 | 74,806 | -0.46(-1.66%) |
Apr 11, 2011 | 28.26 | 28.45 | 27.35 | 27.71 | 73,146 | -0.60(-2.11%) |
Apr 08, 2011 | 29.35 | 29.35 | 27.53 | 28.31 | 64,048 | -0.76(-2.62%) |
Apr 07, 2011 | 29.20 | 29.53 | 28.95 | 29.07 | 28,308 | -0.15(-0.50%) |
Apr 06, 2011 | 29.77 | 29.86 | 29.07 | 29.22 | 31,977 | -0.40(-1.36%) |
Apr 05, 2011 | 28.88 | 29.78 | 28.88 | 29.63 | 23,179 | +0.61(+2.09%) |
Apr 04, 2011 | 29.29 | 29.68 | 28.58 | 29.02 | 81,467 | -0.13(-0.44%) |
Apr 01, 2011 | 29.77 | 29.86 | 29.06 | 29.15 | 34,702 | -0.46(-1.55%) |
Mar 31, 2011 | 29.64 | 29.96 | 29.58 | 29.61 | 36,760 | -0.14(-0.46%) |
Mar 30, 2011 | 29.32 | 30.19 | 28.90 | 29.74 | 85,872 | +0.44(+1.51%) |
Mar 29, 2011 | 27.56 | 29.36 | 27.07 | 29.30 | 81,826 | +1.68(+6.09%) |
Mar 28, 2011 | 28.08 | 28.66 | 27.58 | 27.62 | 61,466 | -0.66(-2.34%) |
Mar 25, 2011 | 28.70 | 29.67 | 28.20 | 28.28 | 136,201 | -0.28(-1.00%) |
Mar 24, 2011 | 28.88 | 28.93 | 28.20 | 28.57 | 158,232 | -0.12(-0.42%) |
Mar 23, 2011 | 28.75 | 28.95 | 27.82 | 28.69 | 69,004 | -0.28(-0.95%) |
Mar 22, 2011 | 28.02 | 29.18 | 28.02 | 28.96 | 63,143 | +0.94(+3.34%) |
Mar 21, 2011 | 28.00 | 28.21 | 27.08 | 28.03 | 91,912 | +0.96(+3.57%) |
Mar 18, 2011 | 26.73 | 27.09 | 26.65 | 27.06 | 85,859 | +0.65(+2.47%) |
Mar 17, 2011 | 26.33 | 26.52 | 25.91 | 26.41 | 68,359 | +0.53(+2.06%) |
Mar 16, 2011 | 26.29 | 26.81 | 25.53 | 25.88 | 190,131 | -0.61(-2.29%) |
Mar 15, 2011 | 26.12 | 26.88 | 24.81 | 26.48 | 118,567 | -0.46(-1.71%) |
Mar 14, 2011 | 27.43 | 27.44 | 26.82 | 26.94 | 51,447 | -0.57(-2.07%) |
Mar 11, 2011 | 27.26 | 27.63 | 27.13 | 27.51 | 73,577 | +0.05(+0.17%) |
Mar 10, 2011 | 29.13 | 29.40 | 26.65 | 27.47 | 167,176 | -2.18(-7.35%) |
Mar 09, 2011 | 29.34 | 30.00 | 29.09 | 29.64 | 59,106 | +0.30(+1.03%) |
Mar 08, 2011 | 28.32 | 30.31 | 28.32 | 29.34 | 90,807 | +1.01(+3.57%) |
Mar 07, 2011 | 29.81 | 29.85 | 27.81 | 28.33 | 46,192 | -1.27(-4.28%) |
Mar 04, 2011 | 30.35 | 30.43 | 29.10 | 29.60 | 59,211 | -0.53(-1.77%) |
Mar 03, 2011 | 28.95 | 30.42 | 27.57 | 30.13 | 119,962 | +1.64(+5.77%) |
Mar 02, 2011 | 28.47 | 28.66 | 27.70 | 28.49 | 44,126 | -0.13(-0.45%) |