Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.08 | 25.08 | 24.69 | 24.77 | 5,863 | +0.15(+0.61%) |
May 23, 2011 | 25.01 | 25.01 | 24.62 | 24.62 | 2,032 | -0.97(-3.79%) |
May 20, 2011 | 26.00 | 26.00 | 25.57 | 25.59 | 4,657 | -0.26(-1.01%) |
May 19, 2011 | 25.89 | 26.10 | 25.80 | 25.85 | 9,336 | -0.94(-3.51%) |
May 18, 2011 | 27.05 | 27.05 | 26.65 | 26.79 | 2,763 | +0.53(+2.02%) |
May 17, 2011 | 26.24 | 26.65 | 26.24 | 26.26 | 5,361 | -0.03(-0.11%) |
May 16, 2011 | 26.20 | 26.55 | 26.20 | 26.29 | 1,728 | -0.30(-1.13%) |
May 13, 2011 | 26.75 | 26.76 | 26.59 | 26.59 | 2,915 | -0.85(-3.10%) |
May 12, 2011 | 27.36 | 27.44 | 27.23 | 27.44 | 1,572 | +0.02(+0.07%) |
May 11, 2011 | 27.38 | 27.46 | 27.24 | 27.42 | 5,865 | -0.73(-2.59%) |
May 10, 2011 | 27.99 | 28.20 | 27.99 | 28.15 | 81,201 | -0.07(-0.25%) |
May 09, 2011 | 28.20 | 28.30 | 28.10 | 28.22 | 24,768 | +0.12(+0.43%) |
May 06, 2011 | 28.16 | 28.25 | 28.09 | 28.10 | 220,910 | +0.81(+2.97%) |
May 05, 2011 | 27.58 | 27.58 | 27.26 | 27.29 | 28,774 | -0.26(-0.94%) |
May 04, 2011 | 27.53 | 27.55 | 27.48 | 27.55 | 24,525 | +0.02(+0.07%) |
May 03, 2011 | 27.70 | 27.70 | 27.53 | 27.53 | 5,412 | -0.02(-0.07%) |
May 02, 2011 | 27.55 | 27.55 | 27.55 | 27.55 | 531,505 | -0.99(-3.47%) |
Apr 29, 2011 | 28.13 | 28.54 | 28.13 | 28.54 | 38,102 | +0.02(+0.07%) |
Apr 28, 2011 | 28.20 | 28.52 | 27.79 | 28.52 | 1,123,069 | +0.84(+3.03%) |
Apr 27, 2011 | 27.52 | 27.80 | 27.52 | 27.68 | 4,342 | -0.15(-0.54%) |
Apr 26, 2011 | 27.63 | 27.83 | 27.63 | 27.83 | 4,032 | -0.11(-0.39%) |
Apr 25, 2011 | 27.78 | 27.97 | 27.78 | 27.94 | 5,182 | +0.25(+0.90%) |
Apr 21, 2011 | 27.65 | 27.89 | 27.65 | 27.69 | 8,034 | +0.98(+3.67%) |
Apr 20, 2011 | 26.56 | 26.71 | 26.56 | 26.71 | 8,077 | +0.49(+1.87%) |
Apr 19, 2011 | 26.24 | 26.24 | 26.07 | 26.22 | 6,203 | -0.11(-0.42%) |
Apr 18, 2011 | 26.69 | 26.69 | 26.13 | 26.33 | 13,475 | -0.47(-1.75%) |
Apr 15, 2011 | 26.77 | 26.97 | 26.77 | 26.80 | 3,385 | +0.00(+0.00%) |
Apr 14, 2011 | 26.75 | 26.92 | 26.75 | 26.80 | 9,947 | +0.27(+1.02%) |
Apr 13, 2011 | 26.50 | 26.65 | 26.47 | 26.53 | 3,214 | -0.30(-1.12%) |
Apr 12, 2011 | 26.82 | 26.83 | 26.68 | 26.83 | 5,436 | -0.68(-2.47%) |
Apr 11, 2011 | 27.79 | 27.79 | 27.51 | 27.51 | 2,503 | +0.03(+0.11%) |
Apr 08, 2011 | 27.48 | 27.65 | 27.48 | 27.48 | 5,932 | +0.54(+2.00%) |
Apr 07, 2011 | 27.05 | 27.15 | 26.89 | 26.94 | 3,370 | -0.26(-0.96%) |
Apr 06, 2011 | 27.27 | 27.27 | 27.00 | 27.20 | 3,560 | -0.15(-0.55%) |
Apr 05, 2011 | 27.17 | 27.40 | 27.17 | 27.35 | 6,022 | -0.68(-2.43%) |
Apr 04, 2011 | 28.37 | 28.37 | 28.03 | 28.03 | 8,949 | -0.27(-0.95%) |
Apr 01, 2011 | 27.60 | 28.30 | 27.60 | 28.30 | 54,237 | +0.30(+1.07%) |
Mar 31, 2011 | 28.34 | 28.34 | 28.00 | 28.00 | 10,145 | -0.53(-1.86%) |
Mar 30, 2011 | 28.53 | 28.53 | 28.53 | 28.53 | 12,815 | +0.86(+3.11%) |
Mar 29, 2011 | 27.92 | 27.92 | 27.61 | 27.67 | 7,752 | -0.99(-3.45%) |
Mar 28, 2011 | 28.32 | 28.81 | 28.32 | 28.66 | 8,472 | -0.18(-0.62%) |
Mar 25, 2011 | 29.30 | 29.30 | 28.84 | 28.84 | 4,647 | -0.04(-0.14%) |
Mar 24, 2011 | 28.65 | 28.88 | 28.56 | 28.88 | 5,070 | -0.07(-0.24%) |
Mar 23, 2011 | 28.89 | 29.16 | 28.89 | 28.95 | 6,650 | -2.15(-6.91%) |
Mar 22, 2011 | 30.99 | 31.10 | 30.66 | 31.10 | 12,910 | +2.10(+7.24%) |
Mar 21, 2011 | 29.00 | 29.27 | 28.70 | 29.00 | 16,071 | +0.70(+2.47%) |
Mar 18, 2011 | 28.02 | 28.70 | 27.75 | 28.30 | 53,944 | +1.30(+4.81%) |
Mar 17, 2011 | 27.25 | 27.79 | 26.91 | 27.00 | 12,855 | +0.40(+1.50%) |
Mar 16, 2011 | 27.55 | 27.55 | 26.60 | 26.60 | 180,332 | -1.29(-4.63%) |
Mar 15, 2011 | 26.46 | 27.89 | 26.01 | 27.89 | 25,624 | -0.71(-2.48%) |
Mar 14, 2011 | 28.63 | 28.63 | 28.15 | 28.60 | 8,196 | -1.40(-4.67%) |
Mar 11, 2011 | 30.20 | 30.70 | 30.00 | 30.00 | 6,636 | -1.43(-4.55%) |
Mar 10, 2011 | 31.36 | 31.52 | 31.35 | 31.43 | 13,038 | -0.69(-2.15%) |
Mar 09, 2011 | 32.11 | 32.28 | 32.11 | 32.12 | 13,530 | +0.31(+0.97%) |
Mar 08, 2011 | 31.39 | 31.82 | 31.39 | 31.81 | 5,096 | -0.36(-1.12%) |
Mar 07, 2011 | 32.44 | 32.44 | 32.17 | 32.17 | 2,486 | -0.22(-0.68%) |
Mar 04, 2011 | 32.50 | 32.64 | 32.33 | 32.39 | 4,336 | -0.50(-1.52%) |
Mar 03, 2011 | 32.86 | 32.89 | 32.60 | 32.89 | 13,433 | -0.20(-0.60%) |
Mar 02, 2011 | 33.36 | 33.36 | 33.05 | 33.09 | 3,361 | +0.21(+0.64%) |