Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.70 | 35.93 | 34.53 | 35.08 | 634,849 | -0.70(-1.96%) |
May 23, 2011 | 34.50 | 36.37 | 34.34 | 35.78 | 769,650 | +0.70(+2.00%) |
May 20, 2011 | 34.47 | 35.75 | 33.70 | 35.08 | 2,275,439 | +6.56(+23.00%) |
May 19, 2011 | 28.63 | 28.67 | 28.11 | 28.52 | 288,166 | -0.04(-0.14%) |
May 18, 2011 | 28.40 | 28.85 | 28.15 | 28.56 | 203,263 | +0.13(+0.46%) |
May 17, 2011 | 28.22 | 28.52 | 27.75 | 28.43 | 130,822 | +0.20(+0.71%) |
May 16, 2011 | 28.26 | 28.65 | 27.86 | 28.23 | 126,292 | -0.15(-0.53%) |
May 13, 2011 | 28.82 | 28.82 | 28.28 | 28.38 | 87,043 | -0.33(-1.15%) |
May 12, 2011 | 29.25 | 29.76 | 28.52 | 28.71 | 189,388 | -0.64(-2.18%) |
May 11, 2011 | 28.15 | 29.42 | 28.15 | 29.35 | 195,949 | +1.20(+4.26%) |
May 10, 2011 | 27.76 | 28.44 | 26.80 | 28.15 | 68,522 | +0.51(+1.85%) |
May 09, 2011 | 27.43 | 27.93 | 27.33 | 27.64 | 63,079 | +0.12(+0.44%) |
May 06, 2011 | 27.94 | 28.37 | 27.45 | 27.52 | 132,654 | -0.07(-0.25%) |
May 05, 2011 | 27.29 | 28.00 | 27.00 | 27.59 | 100,149 | +0.15(+0.55%) |
May 04, 2011 | 27.17 | 27.61 | 26.78 | 27.44 | 84,550 | +0.28(+1.03%) |
May 03, 2011 | 27.12 | 27.38 | 26.95 | 27.16 | 185,054 | -0.16(-0.59%) |
May 02, 2011 | 27.32 | 27.39 | 27.01 | 27.32 | 144,690 | +0.13(+0.48%) |
Apr 29, 2011 | 27.32 | 27.74 | 27.10 | 27.19 | 94,087 | -0.12(-0.44%) |
Apr 28, 2011 | 27.51 | 27.61 | 27.09 | 27.31 | 104,681 | -0.27(-0.98%) |
Apr 27, 2011 | 27.58 | 27.81 | 26.83 | 27.58 | 182,312 | +0.08(+0.29%) |
Apr 26, 2011 | 27.58 | 27.83 | 27.24 | 27.50 | 99,535 | -0.08(-0.29%) |
Apr 25, 2011 | 27.91 | 28.06 | 27.54 | 27.58 | 138,866 | -0.59(-2.09%) |
Apr 21, 2011 | 28.33 | 28.50 | 28.15 | 28.17 | 225,017 | +0.11(+0.39%) |
Apr 20, 2011 | 27.90 | 28.14 | 27.62 | 28.06 | 130,140 | +0.62(+2.26%) |
Apr 19, 2011 | 27.53 | 27.84 | 27.35 | 27.44 | 113,499 | -0.05(-0.18%) |
Apr 18, 2011 | 27.37 | 27.56 | 27.07 | 27.49 | 220,100 | -0.36(-1.29%) |
Apr 15, 2011 | 27.18 | 28.11 | 27.04 | 27.85 | 347,483 | +0.57(+2.09%) |
Apr 14, 2011 | 26.31 | 27.45 | 25.65 | 27.28 | 221,153 | +0.87(+3.29%) |
Apr 13, 2011 | 26.82 | 26.86 | 26.35 | 26.41 | 103,384 | -0.31(-1.16%) |
Apr 12, 2011 | 26.15 | 26.99 | 25.71 | 26.72 | 216,363 | +0.50(+1.91%) |
Apr 11, 2011 | 26.31 | 26.34 | 25.89 | 26.22 | 225,055 | -0.13(-0.49%) |
Apr 08, 2011 | 27.50 | 27.74 | 26.18 | 26.35 | 160,682 | -1.03(-3.76%) |
Apr 07, 2011 | 27.39 | 27.83 | 27.12 | 27.38 | 226,161 | -0.13(-0.47%) |
Apr 06, 2011 | 27.25 | 27.67 | 27.06 | 27.51 | 252,611 | +0.41(+1.51%) |
Apr 05, 2011 | 26.74 | 27.43 | 26.48 | 27.10 | 191,691 | +0.33(+1.23%) |
Apr 04, 2011 | 27.19 | 27.44 | 26.33 | 26.77 | 329,541 | -0.29(-1.07%) |
Apr 01, 2011 | 27.10 | 27.35 | 26.94 | 27.06 | 168,972 | +0.17(+0.62%) |
Mar 31, 2011 | 26.75 | 27.02 | 26.60 | 26.89 | 123,934 | +0.11(+0.42%) |
Mar 30, 2011 | 26.78 | 26.99 | 26.68 | 26.78 | 180,062 | +0.12(+0.45%) |
Mar 29, 2011 | 26.45 | 26.70 | 26.45 | 26.66 | 160,478 | +0.21(+0.79%) |
Mar 28, 2011 | 26.75 | 26.82 | 26.38 | 26.45 | 272,383 | -0.12(-0.45%) |
Mar 25, 2011 | 26.20 | 26.77 | 26.20 | 26.57 | 229,162 | +0.37(+1.41%) |
Mar 24, 2011 | 25.84 | 26.50 | 24.97 | 26.20 | 232,607 | +0.46(+1.79%) |
Mar 23, 2011 | 25.97 | 26.01 | 25.23 | 25.74 | 135,978 | -0.32(-1.23%) |
Mar 22, 2011 | 25.43 | 26.14 | 25.19 | 26.06 | 338,275 | +0.62(+2.44%) |
Mar 21, 2011 | 25.33 | 25.80 | 24.47 | 25.44 | 462,609 | +0.99(+4.05%) |
Mar 18, 2011 | 24.20 | 24.97 | 24.20 | 24.45 | 340,790 | +0.47(+1.96%) |
Mar 17, 2011 | 24.29 | 24.38 | 23.98 | 23.98 | 138,411 | +0.12(+0.50%) |
Mar 16, 2011 | 24.05 | 24.24 | 23.81 | 23.86 | 214,278 | -0.16(-0.67%) |
Mar 15, 2011 | 23.40 | 24.11 | 23.32 | 24.02 | 229,571 | +0.01(+0.04%) |
Mar 14, 2011 | 23.88 | 24.30 | 23.75 | 24.01 | 201,430 | -0.14(-0.58%) |
Mar 11, 2011 | 23.48 | 24.45 | 23.48 | 24.15 | 170,122 | -0.04(-0.17%) |
Mar 10, 2011 | 24.37 | 24.50 | 23.98 | 24.19 | 217,626 | -0.43(-1.75%) |
Mar 09, 2011 | 24.25 | 24.79 | 24.13 | 24.62 | 233,501 | +0.43(+1.78%) |
Mar 08, 2011 | 23.68 | 24.42 | 23.68 | 24.19 | 173,557 | +0.49(+2.07%) |
Mar 07, 2011 | 23.93 | 24.61 | 23.67 | 23.70 | 298,355 | -0.18(-0.75%) |
Mar 04, 2011 | 23.78 | 24.06 | 23.72 | 23.88 | 192,241 | +0.06(+0.25%) |
Mar 03, 2011 | 23.65 | 24.30 | 23.65 | 23.82 | 227,046 | +0.38(+1.62%) |
Mar 02, 2011 | 23.60 | 23.79 | 23.31 | 23.44 | 238,487 | -0.11(-0.47%) |