Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.54 | 25.38 | 24.34 | 25.06 | 336,313 | +0.72(+2.96%) |
May 23, 2011 | 24.38 | 24.84 | 23.85 | 24.34 | 258,537 | -0.61(-2.44%) |
May 20, 2011 | 23.95 | 25.11 | 23.48 | 24.95 | 275,097 | +0.88(+3.63%) |
May 19, 2011 | 24.47 | 25.16 | 23.86 | 24.07 | 560,084 | -0.03(-0.10%) |
May 18, 2011 | 22.80 | 24.34 | 22.51 | 24.10 | 291,850 | +1.31(+5.75%) |
May 17, 2011 | 22.22 | 22.82 | 21.93 | 22.79 | 259,776 | +0.33(+1.47%) |
May 16, 2011 | 23.11 | 23.78 | 22.27 | 22.46 | 169,484 | -0.87(-3.73%) |
May 13, 2011 | 23.79 | 23.92 | 23.06 | 23.33 | 202,853 | -0.46(-1.93%) |
May 12, 2011 | 23.74 | 24.34 | 23.15 | 23.79 | 215,477 | -0.21(-0.88%) |
May 11, 2011 | 25.10 | 25.22 | 23.50 | 24.00 | 531,998 | -1.17(-4.65%) |
May 10, 2011 | 25.39 | 25.49 | 24.56 | 25.17 | 271,384 | -0.38(-1.49%) |
May 09, 2011 | 25.08 | 26.27 | 24.86 | 25.55 | 432,537 | +0.84(+3.40%) |
May 06, 2011 | 23.80 | 25.17 | 23.44 | 24.71 | 720,160 | +1.71(+7.43%) |
May 05, 2011 | 22.79 | 24.10 | 21.32 | 23.00 | 1,708,266 | -0.44(-1.88%) |
May 04, 2011 | 25.98 | 26.11 | 23.21 | 23.44 | 768,572 | -2.59(-9.95%) |
May 03, 2011 | 26.62 | 27.11 | 25.79 | 26.03 | 394,585 | -0.79(-2.95%) |
May 02, 2011 | 26.74 | 29.84 | 26.51 | 26.82 | 609,744 | -2.62(-8.90%) |
Apr 29, 2011 | 29.32 | 29.90 | 28.89 | 29.44 | 314,953 | +0.21(+0.72%) |
Apr 28, 2011 | 29.56 | 30.61 | 29.10 | 29.23 | 249,612 | -0.43(-1.45%) |
Apr 27, 2011 | 29.93 | 30.25 | 28.79 | 29.66 | 159,305 | -0.27(-0.90%) |
Apr 26, 2011 | 29.57 | 30.29 | 29.46 | 29.93 | 160,818 | +0.43(+1.44%) |
Apr 25, 2011 | 29.99 | 30.59 | 29.10 | 29.50 | 320,473 | -0.82(-2.69%) |
Apr 21, 2011 | 29.07 | 31.08 | 28.63 | 30.32 | 351,542 | +1.38(+4.77%) |
Apr 20, 2011 | 28.24 | 29.61 | 28.21 | 28.94 | 240,439 | +1.10(+3.95%) |
Apr 19, 2011 | 27.54 | 27.98 | 27.06 | 27.84 | 303,221 | +0.33(+1.20%) |
Apr 18, 2011 | 27.31 | 27.83 | 26.57 | 27.51 | 217,398 | -0.22(-0.79%) |
Apr 15, 2011 | 27.89 | 27.89 | 27.35 | 27.73 | 128,326 | -0.16(-0.57%) |
Apr 14, 2011 | 27.39 | 28.34 | 27.06 | 27.89 | 191,137 | +0.16(+0.58%) |
Apr 13, 2011 | 27.66 | 28.13 | 27.13 | 27.73 | 225,446 | +0.21(+0.76%) |
Apr 12, 2011 | 28.46 | 28.47 | 27.00 | 27.52 | 574,254 | -1.38(-4.78%) |
Apr 11, 2011 | 30.80 | 31.24 | 28.77 | 28.90 | 545,230 | -2.19(-7.04%) |
Apr 08, 2011 | 31.66 | 32.23 | 31.09 | 31.09 | 113,230 | -0.33(-1.05%) |
Apr 07, 2011 | 31.63 | 31.90 | 30.86 | 31.42 | 198,972 | -0.24(-0.76%) |
Apr 06, 2011 | 32.52 | 32.98 | 30.66 | 31.66 | 280,143 | -0.54(-1.68%) |
Apr 05, 2011 | 32.00 | 33.10 | 32.00 | 32.20 | 162,727 | +0.18(+0.56%) |
Apr 04, 2011 | 32.09 | 33.58 | 31.90 | 32.02 | 531,041 | +0.14(+0.44%) |
Apr 01, 2011 | 34.04 | 34.93 | 30.16 | 31.88 | 790,506 | -1.69(-5.03%) |
Mar 31, 2011 | 32.39 | 33.84 | 32.39 | 33.57 | 214,148 | +1.32(+4.09%) |
Mar 30, 2011 | 31.32 | 32.69 | 31.02 | 32.25 | 422,754 | +1.16(+3.73%) |
Mar 29, 2011 | 29.99 | 31.71 | 29.33 | 31.09 | 136,638 | +0.93(+3.08%) |
Mar 28, 2011 | 32.00 | 32.55 | 30.15 | 30.16 | 140,169 | -1.57(-4.95%) |
Mar 25, 2011 | 31.21 | 32.09 | 30.88 | 31.73 | 246,717 | +0.73(+2.35%) |
Mar 24, 2011 | 30.37 | 31.15 | 29.93 | 31.00 | 212,216 | +0.69(+2.28%) |
Mar 23, 2011 | 30.66 | 30.89 | 29.32 | 30.31 | 159,532 | -0.43(-1.40%) |
Mar 22, 2011 | 30.88 | 31.23 | 30.16 | 30.74 | 141,594 | +0.00(+0.00%) |
Mar 21, 2011 | 30.00 | 30.78 | 28.93 | 30.74 | 198,992 | +2.24(+7.86%) |
Mar 18, 2011 | 29.72 | 29.74 | 28.42 | 28.50 | 205,310 | -0.81(-2.76%) |
Mar 17, 2011 | 29.39 | 29.96 | 29.04 | 29.31 | 171,095 | +0.33(+1.14%) |
Mar 16, 2011 | 28.69 | 29.70 | 28.47 | 28.98 | 352,427 | +0.46(+1.61%) |
Mar 15, 2011 | 27.50 | 29.16 | 26.14 | 28.52 | 641,383 | -0.53(-1.82%) |
Mar 14, 2011 | 28.53 | 29.35 | 27.91 | 29.05 | 317,759 | +0.10(+0.35%) |
Mar 11, 2011 | 28.29 | 30.23 | 27.78 | 28.95 | 514,471 | +0.20(+0.70%) |
Mar 10, 2011 | 28.32 | 30.50 | 25.57 | 28.75 | 1,374,594 | +0.03(+0.10%) |
Mar 09, 2011 | 29.64 | 29.80 | 28.50 | 28.72 | 418,496 | -1.19(-3.96%) |
Mar 08, 2011 | 31.91 | 31.95 | 29.01 | 29.91 | 470,548 | -1.92(-6.05%) |
Mar 07, 2011 | 34.46 | 34.72 | 31.54 | 31.83 | 565,215 | -0.12(-0.38%) |
Mar 04, 2011 | 32.07 | 32.20 | 31.57 | 31.95 | 169,840 | -0.01(-0.03%) |
Mar 03, 2011 | 32.33 | 32.33 | 31.09 | 31.96 | 189,491 | -0.09(-0.28%) |
Mar 02, 2011 | 30.72 | 32.90 | 30.30 | 32.05 | 511,559 | +0.93(+2.99%) |