Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.99 | 30.90 | 28.60 | 30.40 | 835,391 | +1.83(+6.41%) |
May 23, 2011 | 27.96 | 29.20 | 27.56 | 28.57 | 663,550 | +0.15(+0.53%) |
May 20, 2011 | 27.73 | 28.96 | 26.73 | 28.42 | 1,201,874 | +2.13(+8.10%) |
May 19, 2011 | 27.38 | 27.51 | 26.19 | 26.29 | 507,341 | -1.10(-4.02%) |
May 18, 2011 | 27.09 | 27.65 | 26.75 | 27.39 | 274,471 | +0.44(+1.63%) |
May 17, 2011 | 27.28 | 27.70 | 26.76 | 26.95 | 279,965 | -0.48(-1.75%) |
May 16, 2011 | 28.09 | 28.28 | 27.24 | 27.43 | 331,013 | -0.88(-3.11%) |
May 13, 2011 | 29.70 | 29.94 | 28.26 | 28.31 | 296,456 | -1.31(-4.42%) |
May 12, 2011 | 28.61 | 29.64 | 28.28 | 29.62 | 362,699 | +0.80(+2.78%) |
May 11, 2011 | 28.50 | 29.10 | 27.95 | 28.82 | 458,315 | -0.19(-0.65%) |
May 10, 2011 | 28.86 | 29.10 | 28.74 | 29.01 | 228,448 | +0.32(+1.12%) |
May 09, 2011 | 28.32 | 29.05 | 28.13 | 28.69 | 167,375 | +0.20(+0.70%) |
May 06, 2011 | 28.82 | 29.06 | 27.97 | 28.49 | 262,243 | +0.03(+0.11%) |
May 05, 2011 | 28.45 | 28.92 | 27.77 | 28.46 | 541,584 | -0.09(-0.32%) |
May 04, 2011 | 28.03 | 28.81 | 27.51 | 28.55 | 448,631 | +0.49(+1.75%) |
May 03, 2011 | 28.39 | 28.82 | 27.77 | 28.06 | 258,284 | -0.40(-1.41%) |
May 02, 2011 | 28.47 | 28.72 | 28.06 | 28.46 | 396,535 | +0.35(+1.25%) |
Apr 29, 2011 | 28.94 | 29.00 | 28.06 | 28.11 | 298,846 | -0.70(-2.43%) |
Apr 28, 2011 | 29.13 | 29.38 | 28.76 | 28.81 | 141,405 | -0.42(-1.44%) |
Apr 27, 2011 | 29.00 | 29.31 | 28.69 | 29.23 | 265,856 | +0.30(+1.04%) |
Apr 26, 2011 | 28.89 | 29.30 | 28.55 | 28.93 | 217,126 | +0.21(+0.73%) |
Apr 25, 2011 | 28.74 | 28.79 | 28.16 | 28.72 | 120,368 | -0.03(-0.10%) |
Apr 21, 2011 | 29.76 | 29.88 | 28.58 | 28.75 | 171,409 | -0.72(-2.44%) |
Apr 20, 2011 | 29.12 | 29.78 | 29.09 | 29.47 | 237,656 | +0.78(+2.72%) |
Apr 19, 2011 | 29.12 | 29.20 | 28.31 | 28.69 | 232,828 | -0.36(-1.24%) |
Apr 18, 2011 | 28.53 | 29.09 | 28.07 | 29.05 | 227,654 | +0.10(+0.35%) |
Apr 15, 2011 | 28.63 | 29.29 | 28.60 | 28.95 | 270,882 | +0.19(+0.66%) |
Apr 14, 2011 | 28.55 | 28.84 | 28.10 | 28.76 | 214,793 | -0.30(-1.03%) |
Apr 13, 2011 | 28.68 | 29.27 | 28.35 | 29.06 | 716,074 | +0.61(+2.14%) |
Apr 12, 2011 | 27.27 | 28.94 | 27.04 | 28.45 | 799,472 | +0.71(+2.56%) |
Apr 11, 2011 | 27.95 | 28.36 | 27.59 | 27.74 | 372,967 | +0.34(+1.24%) |
Apr 08, 2011 | 28.26 | 28.26 | 27.24 | 27.40 | 317,234 | -0.55(-1.97%) |
Apr 07, 2011 | 27.93 | 28.54 | 27.39 | 27.95 | 643,839 | +0.45(+1.64%) |
Apr 06, 2011 | 28.50 | 28.70 | 27.05 | 27.50 | 870,549 | +0.07(+0.26%) |
Apr 05, 2011 | 26.10 | 27.72 | 25.73 | 27.43 | 504,320 | +1.33(+5.10%) |
Apr 04, 2011 | 26.56 | 26.93 | 25.99 | 26.10 | 224,361 | -0.46(-1.73%) |
Apr 01, 2011 | 26.45 | 26.86 | 25.68 | 26.56 | 417,326 | +0.13(+0.49%) |
Mar 31, 2011 | 25.58 | 26.69 | 25.41 | 26.43 | 697,991 | +0.79(+3.08%) |
Mar 30, 2011 | 24.46 | 25.71 | 24.30 | 25.64 | 708,840 | +1.85(+7.78%) |
Mar 29, 2011 | 23.21 | 24.35 | 22.89 | 23.79 | 1,297,960 | +0.49(+2.10%) |
Mar 28, 2011 | 23.77 | 24.35 | 23.12 | 23.30 | 377,219 | -0.40(-1.69%) |
Mar 25, 2011 | 23.34 | 24.39 | 23.29 | 23.70 | 328,486 | +0.51(+2.20%) |
Mar 24, 2011 | 23.30 | 23.60 | 22.88 | 23.19 | 374,880 | +0.00(+0.00%) |
Mar 23, 2011 | 23.09 | 23.35 | 22.26 | 23.19 | 545,996 | +0.15(+0.65%) |
Mar 22, 2011 | 24.16 | 24.16 | 23.00 | 23.04 | 403,620 | -1.03(-4.28%) |
Mar 21, 2011 | 24.26 | 24.70 | 23.46 | 24.07 | 606,434 | +0.68(+2.91%) |
Mar 18, 2011 | 23.95 | 24.39 | 23.14 | 23.39 | 2,719,957 | -0.25(-1.06%) |
Mar 17, 2011 | 24.69 | 24.69 | 23.59 | 23.64 | 500,240 | -0.72(-2.96%) |
Mar 16, 2011 | 24.41 | 25.24 | 24.02 | 24.36 | 392,341 | -0.10(-0.41%) |
Mar 15, 2011 | 24.59 | 25.18 | 24.28 | 24.46 | 366,585 | -0.85(-3.36%) |
Mar 14, 2011 | 26.00 | 26.00 | 24.77 | 25.31 | 596,925 | -0.89(-3.40%) |
Mar 11, 2011 | 25.70 | 28.09 | 25.36 | 26.20 | 1,022,181 | -1.98(-7.03%) |
Mar 10, 2011 | 27.21 | 28.26 | 26.80 | 28.18 | 607,914 | +0.66(+2.40%) |
Mar 09, 2011 | 27.07 | 27.96 | 26.67 | 27.52 | 272,657 | +0.43(+1.59%) |
Mar 08, 2011 | 27.12 | 27.63 | 26.57 | 27.09 | 294,640 | -0.16(-0.59%) |
Mar 07, 2011 | 27.62 | 27.62 | 26.66 | 27.25 | 328,957 | -0.26(-0.95%) |
Mar 04, 2011 | 27.46 | 27.91 | 27.06 | 27.51 | 498,646 | +0.15(+0.55%) |
Mar 03, 2011 | 27.69 | 28.25 | 26.55 | 27.36 | 1,007,355 | +1.42(+5.47%) |
Mar 02, 2011 | 26.10 | 26.29 | 25.27 | 25.94 | 562,781 | -0.19(-0.73%) |