Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.12 | 27.17 | 26.46 | 26.47 | 228,141 | -0.59(-2.17%) |
May 23, 2011 | 27.19 | 27.35 | 26.92 | 27.06 | 309,611 | -0.55(-2.00%) |
May 20, 2011 | 27.27 | 27.85 | 27.27 | 27.62 | 302,511 | +0.22(+0.79%) |
May 19, 2011 | 27.25 | 27.54 | 26.86 | 27.40 | 263,617 | +0.38(+1.40%) |
May 18, 2011 | 26.75 | 27.10 | 26.62 | 27.02 | 241,703 | +0.25(+0.93%) |
May 17, 2011 | 26.91 | 27.17 | 26.43 | 26.77 | 251,257 | -0.29(-1.09%) |
May 16, 2011 | 27.80 | 27.83 | 27.07 | 27.07 | 203,998 | -0.93(-3.31%) |
May 13, 2011 | 28.64 | 28.70 | 27.98 | 27.99 | 264,122 | -0.52(-1.84%) |
May 12, 2011 | 28.29 | 28.66 | 27.90 | 28.52 | 148,126 | +0.11(+0.38%) |
May 11, 2011 | 29.37 | 29.42 | 28.25 | 28.41 | 254,723 | -1.09(-3.68%) |
May 10, 2011 | 29.19 | 29.52 | 29.01 | 29.49 | 266,610 | +0.43(+1.48%) |
May 09, 2011 | 28.88 | 29.18 | 28.47 | 29.06 | 343,306 | +0.17(+0.59%) |
May 06, 2011 | 29.34 | 29.55 | 28.64 | 28.89 | 259,728 | -0.36(-1.24%) |
May 05, 2011 | 30.26 | 30.26 | 29.03 | 29.25 | 349,042 | -1.27(-4.15%) |
May 04, 2011 | 31.05 | 32.11 | 29.87 | 30.52 | 838,236 | +1.05(+3.57%) |
May 03, 2011 | 30.35 | 30.67 | 28.90 | 29.47 | 288,818 | -0.86(-2.84%) |
May 02, 2011 | 30.49 | 31.07 | 30.33 | 30.33 | 210,611 | -0.27(-0.88%) |
Apr 29, 2011 | 31.21 | 31.49 | 30.40 | 30.60 | 520,253 | -0.61(-1.96%) |
Apr 28, 2011 | 30.16 | 31.29 | 29.66 | 31.21 | 520,182 | +1.10(+3.66%) |
Apr 27, 2011 | 28.99 | 30.29 | 28.64 | 30.11 | 647,603 | +1.11(+3.82%) |
Apr 26, 2011 | 27.97 | 29.04 | 27.87 | 29.00 | 328,731 | +1.08(+3.88%) |
Apr 25, 2011 | 28.01 | 28.03 | 27.86 | 27.92 | 176,228 | -0.07(-0.24%) |
Apr 21, 2011 | 28.12 | 28.13 | 27.76 | 27.99 | 137,124 | +0.07(+0.26%) |
Apr 20, 2011 | 27.17 | 27.92 | 27.15 | 27.91 | 237,814 | +1.10(+4.09%) |
Apr 19, 2011 | 26.39 | 26.85 | 26.23 | 26.82 | 173,923 | +0.59(+2.24%) |
Apr 18, 2011 | 26.58 | 26.68 | 25.84 | 26.23 | 148,947 | -0.65(-2.40%) |
Apr 15, 2011 | 26.22 | 27.08 | 26.22 | 26.88 | 213,444 | +0.51(+1.95%) |
Apr 14, 2011 | 26.20 | 26.40 | 26.01 | 26.36 | 179,774 | -0.13(-0.48%) |
Apr 13, 2011 | 25.92 | 26.49 | 25.79 | 26.49 | 331,936 | +0.57(+2.19%) |
Apr 12, 2011 | 26.90 | 27.08 | 25.91 | 25.92 | 211,583 | -1.23(-4.54%) |
Apr 11, 2011 | 26.77 | 27.16 | 26.77 | 27.15 | 267,893 | +0.27(+1.00%) |
Apr 08, 2011 | 27.41 | 27.42 | 26.79 | 26.89 | 127,459 | -0.31(-1.15%) |
Apr 07, 2011 | 27.11 | 27.54 | 26.98 | 27.20 | 188,030 | +0.00(+0.02%) |
Apr 06, 2011 | 28.39 | 28.39 | 27.04 | 27.19 | 387,529 | -1.23(-4.34%) |
Apr 05, 2011 | 28.24 | 28.53 | 28.07 | 28.43 | 140,903 | +0.05(+0.19%) |
Apr 04, 2011 | 28.12 | 28.44 | 27.96 | 28.37 | 168,718 | +0.20(+0.70%) |
Apr 01, 2011 | 28.79 | 28.83 | 28.13 | 28.18 | 173,850 | -0.27(-0.95%) |
Mar 31, 2011 | 28.33 | 28.54 | 28.22 | 28.45 | 277,882 | -0.04(-0.14%) |
Mar 30, 2011 | 28.49 | 28.55 | 28.21 | 28.49 | 291,041 | +0.05(+0.17%) |
Mar 29, 2011 | 28.25 | 28.52 | 28.25 | 28.44 | 227,647 | +0.05(+0.17%) |
Mar 28, 2011 | 28.61 | 28.98 | 28.28 | 28.39 | 259,142 | -0.22(-0.75%) |
Mar 25, 2011 | 27.83 | 28.78 | 27.80 | 28.60 | 274,803 | +0.90(+3.23%) |
Mar 24, 2011 | 27.83 | 27.83 | 27.52 | 27.71 | 331,846 | -0.02(-0.09%) |
Mar 23, 2011 | 27.90 | 27.90 | 27.23 | 27.73 | 406,328 | -0.29(-1.03%) |
Mar 22, 2011 | 28.09 | 28.33 | 27.80 | 28.02 | 255,336 | +0.05(+0.19%) |
Mar 21, 2011 | 27.60 | 27.99 | 26.78 | 27.97 | 335,752 | +1.29(+4.84%) |
Mar 18, 2011 | 26.13 | 26.98 | 25.84 | 26.68 | 539,389 | +0.79(+3.06%) |
Mar 17, 2011 | 26.38 | 26.38 | 25.88 | 25.88 | 307,072 | -0.17(-0.66%) |
Mar 16, 2011 | 25.37 | 26.48 | 25.22 | 26.05 | 547,240 | +0.68(+2.68%) |
Mar 15, 2011 | 26.95 | 27.08 | 25.21 | 25.37 | 1,085,208 | -2.52(-9.04%) |
Mar 14, 2011 | 27.96 | 28.52 | 27.49 | 27.89 | 330,423 | -0.61(-2.15%) |
Mar 11, 2011 | 28.07 | 28.64 | 28.00 | 28.51 | 270,749 | +0.42(+1.48%) |
Mar 10, 2011 | 28.92 | 29.02 | 27.78 | 28.09 | 758,821 | -1.17(-4.01%) |
Mar 09, 2011 | 29.85 | 29.86 | 29.20 | 29.26 | 253,579 | -0.84(-2.80%) |
Mar 08, 2011 | 29.97 | 30.35 | 29.61 | 30.11 | 171,470 | +0.11(+0.35%) |
Mar 07, 2011 | 30.58 | 30.76 | 29.96 | 30.00 | 440,313 | -0.49(-1.61%) |
Mar 04, 2011 | 30.56 | 30.62 | 30.26 | 30.49 | 237,587 | +0.03(+0.11%) |
Mar 03, 2011 | 29.60 | 30.51 | 29.54 | 30.46 | 206,305 | +1.00(+3.39%) |
Mar 02, 2011 | 29.70 | 29.97 | 29.12 | 29.46 | 176,458 | -0.41(-1.36%) |