Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.19 | 27.33 | 27.03 | 27.05 | 356,874 | -0.08(-0.29%) |
May 23, 2011 | 27.13 | 27.34 | 27.00 | 27.13 | 422,591 | -0.55(-1.99%) |
May 20, 2011 | 27.74 | 28.01 | 27.49 | 27.68 | 442,100 | -0.21(-0.75%) |
May 19, 2011 | 28.40 | 28.41 | 27.77 | 27.89 | 514,371 | -0.26(-0.92%) |
May 18, 2011 | 27.46 | 28.17 | 27.46 | 28.15 | 626,254 | +0.69(+2.51%) |
May 17, 2011 | 27.92 | 28.04 | 27.33 | 27.46 | 611,307 | -0.73(-2.59%) |
May 16, 2011 | 28.68 | 28.69 | 28.14 | 28.19 | 395,768 | -0.66(-2.29%) |
May 13, 2011 | 29.15 | 29.56 | 28.81 | 28.85 | 435,160 | -0.32(-1.10%) |
May 12, 2011 | 28.48 | 29.22 | 28.38 | 29.17 | 438,933 | +0.49(+1.71%) |
May 11, 2011 | 29.29 | 29.51 | 28.60 | 28.68 | 523,551 | -0.78(-2.65%) |
May 10, 2011 | 28.46 | 29.50 | 28.31 | 29.46 | 1,060,488 | +1.32(+4.69%) |
May 09, 2011 | 28.10 | 28.24 | 27.81 | 28.14 | 229,186 | -0.05(-0.18%) |
May 06, 2011 | 27.85 | 28.50 | 27.76 | 28.19 | 598,988 | +0.77(+2.81%) |
May 05, 2011 | 27.27 | 27.61 | 27.11 | 27.42 | 559,771 | -0.09(-0.33%) |
May 04, 2011 | 28.42 | 28.54 | 27.20 | 27.51 | 614,084 | -0.84(-2.96%) |
May 03, 2011 | 28.78 | 28.80 | 28.06 | 28.35 | 861,771 | -0.54(-1.87%) |
May 02, 2011 | 29.09 | 29.09 | 28.88 | 28.89 | 709,918 | -0.79(-2.66%) |
Apr 29, 2011 | 29.00 | 29.75 | 28.92 | 29.68 | 1,034,990 | +1.05(+3.67%) |
Apr 28, 2011 | 27.99 | 28.69 | 27.76 | 28.63 | 1,106,799 | +0.61(+2.18%) |
Apr 27, 2011 | 28.66 | 28.66 | 27.95 | 28.02 | 1,156,293 | -0.62(-2.16%) |
Apr 26, 2011 | 30.03 | 30.50 | 28.51 | 28.64 | 3,135,244 | -4.34(-13.16%) |
Apr 25, 2011 | 33.04 | 33.14 | 32.61 | 32.98 | 659,097 | +0.48(+1.48%) |
Apr 21, 2011 | 32.39 | 32.59 | 31.79 | 32.50 | 373,395 | +0.33(+1.03%) |
Apr 20, 2011 | 32.24 | 32.37 | 31.66 | 32.17 | 705,056 | +0.73(+2.32%) |
Apr 19, 2011 | 31.28 | 31.62 | 30.99 | 31.44 | 372,063 | +0.15(+0.48%) |
Apr 18, 2011 | 31.09 | 31.32 | 30.49 | 31.29 | 615,278 | -0.56(-1.76%) |
Apr 15, 2011 | 31.32 | 32.07 | 31.01 | 31.85 | 478,449 | +0.49(+1.56%) |
Apr 14, 2011 | 31.05 | 31.62 | 30.76 | 31.36 | 416,953 | +0.01(+0.03%) |
Apr 13, 2011 | 31.26 | 31.48 | 31.01 | 31.35 | 488,884 | +0.21(+0.67%) |
Apr 12, 2011 | 30.36 | 31.17 | 30.28 | 31.14 | 496,475 | +0.49(+1.60%) |
Apr 11, 2011 | 30.68 | 30.89 | 30.45 | 30.65 | 419,338 | +0.08(+0.26%) |
Apr 08, 2011 | 31.38 | 31.38 | 30.38 | 30.57 | 420,923 | -0.59(-1.89%) |
Apr 07, 2011 | 31.16 | 31.72 | 30.94 | 31.16 | 293,464 | +0.01(+0.03%) |
Apr 06, 2011 | 30.83 | 31.39 | 30.80 | 31.15 | 518,069 | +0.32(+1.04%) |
Apr 05, 2011 | 30.85 | 31.22 | 30.75 | 30.83 | 305,961 | -0.17(-0.55%) |
Apr 04, 2011 | 31.22 | 31.32 | 30.87 | 31.00 | 350,543 | -0.20(-0.64%) |
Apr 01, 2011 | 31.49 | 31.64 | 30.73 | 31.20 | 643,907 | -0.02(-0.06%) |
Mar 31, 2011 | 31.69 | 31.69 | 30.38 | 31.22 | 820,091 | -0.61(-1.92%) |
Mar 30, 2011 | 31.94 | 32.00 | 31.72 | 31.83 | 449,049 | +0.10(+0.32%) |
Mar 29, 2011 | 31.47 | 31.88 | 31.38 | 31.73 | 390,819 | +0.32(+1.02%) |
Mar 28, 2011 | 32.38 | 32.44 | 31.35 | 31.41 | 426,318 | -0.77(-2.39%) |
Mar 25, 2011 | 32.36 | 33.10 | 32.10 | 32.18 | 609,913 | -0.02(-0.06%) |
Mar 24, 2011 | 31.93 | 32.55 | 31.55 | 32.20 | 467,079 | +0.60(+1.90%) |
Mar 23, 2011 | 31.56 | 31.82 | 31.15 | 31.60 | 557,227 | +0.00(+0.00%) |
Mar 22, 2011 | 32.23 | 32.26 | 31.31 | 31.60 | 391,389 | -0.53(-1.65%) |
Mar 21, 2011 | 32.47 | 32.64 | 32.03 | 32.13 | 1,138,533 | +1.16(+3.75%) |
Mar 18, 2011 | 30.87 | 31.26 | 30.38 | 30.97 | 893,975 | +0.56(+1.84%) |
Mar 17, 2011 | 31.03 | 31.03 | 30.36 | 30.41 | 639,557 | +0.18(+0.60%) |
Mar 16, 2011 | 30.59 | 31.27 | 30.17 | 30.23 | 967,780 | -0.60(-1.95%) |
Mar 15, 2011 | 30.80 | 31.11 | 30.71 | 30.83 | 762,350 | -0.52(-1.66%) |
Mar 14, 2011 | 31.67 | 31.75 | 30.64 | 31.35 | 1,050,018 | -0.43(-1.35%) |
Mar 11, 2011 | 31.93 | 32.17 | 31.33 | 31.78 | 643,004 | -0.12(-0.38%) |
Mar 10, 2011 | 32.46 | 32.51 | 31.64 | 31.90 | 1,307,827 | -1.08(-3.27%) |
Mar 09, 2011 | 33.17 | 33.51 | 32.70 | 32.98 | 1,082,962 | -1.05(-3.09%) |
Mar 08, 2011 | 33.28 | 34.48 | 32.81 | 34.03 | 896,187 | +0.85(+2.56%) |
Mar 07, 2011 | 34.77 | 34.82 | 32.65 | 33.18 | 1,638,190 | -1.49(-4.30%) |
Mar 04, 2011 | 35.22 | 35.32 | 34.46 | 34.67 | 599,803 | -0.60(-1.70%) |
Mar 03, 2011 | 35.51 | 35.66 | 34.94 | 35.27 | 1,271,996 | +0.34(+0.97%) |
Mar 02, 2011 | 34.65 | 35.69 | 34.55 | 34.93 | 1,129,003 | +0.23(+0.66%) |