Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.96 | 29.00 | 28.64 | 28.74 | 994,879 | -0.22(-0.75%) |
May 23, 2011 | 29.03 | 29.27 | 28.94 | 28.96 | 835,312 | -0.34(-1.16%) |
May 20, 2011 | 29.42 | 29.56 | 29.23 | 29.30 | 790,085 | -0.15(-0.50%) |
May 19, 2011 | 29.26 | 29.47 | 28.90 | 29.45 | 1,097,863 | +0.29(+0.98%) |
May 18, 2011 | 29.43 | 29.43 | 28.83 | 29.16 | 1,400,688 | -0.25(-0.86%) |
May 17, 2011 | 29.50 | 29.67 | 29.41 | 29.42 | 978,642 | -0.22(-0.73%) |
May 16, 2011 | 29.55 | 29.96 | 29.52 | 29.63 | 824,372 | +0.00(+0.00%) |
May 13, 2011 | 29.75 | 29.86 | 29.58 | 29.63 | 877,826 | -0.15(-0.49%) |
May 12, 2011 | 29.52 | 29.81 | 29.36 | 29.78 | 814,539 | +0.18(+0.60%) |
May 11, 2011 | 29.71 | 29.94 | 29.45 | 29.60 | 839,308 | -0.18(-0.59%) |
May 10, 2011 | 29.69 | 29.86 | 29.61 | 29.78 | 979,678 | +0.12(+0.41%) |
May 09, 2011 | 29.75 | 29.82 | 29.44 | 29.65 | 547,226 | -0.16(-0.54%) |
May 06, 2011 | 30.11 | 30.38 | 29.58 | 29.81 | 1,075,155 | +0.06(+0.21%) |
May 05, 2011 | 30.18 | 30.28 | 29.71 | 29.75 | 947,104 | -0.52(-1.73%) |
May 04, 2011 | 30.67 | 30.73 | 30.11 | 30.28 | 979,508 | -0.41(-1.33%) |
May 03, 2011 | 30.31 | 30.71 | 30.31 | 30.68 | 1,088,615 | +0.25(+0.83%) |
May 02, 2011 | 30.42 | 30.45 | 30.39 | 30.43 | 650,419 | -0.08(-0.25%) |
Apr 29, 2011 | 30.79 | 30.82 | 30.33 | 30.51 | 944,878 | -0.25(-0.82%) |
Apr 28, 2011 | 29.75 | 30.82 | 29.56 | 30.76 | 1,569,510 | +1.20(+4.05%) |
Apr 27, 2011 | 29.56 | 29.73 | 29.12 | 29.56 | 1,278,451 | +0.01(+0.03%) |
Apr 26, 2011 | 29.35 | 29.62 | 29.26 | 29.55 | 1,249,258 | +0.32(+1.10%) |
Apr 25, 2011 | 29.45 | 29.60 | 29.20 | 29.23 | 1,180,152 | -0.05(-0.18%) |
Apr 21, 2011 | 29.11 | 29.32 | 28.91 | 29.28 | 672,954 | +0.35(+1.22%) |
Apr 20, 2011 | 28.80 | 29.13 | 28.72 | 28.93 | 1,416,912 | +0.43(+1.51%) |
Apr 19, 2011 | 28.69 | 28.74 | 28.34 | 28.50 | 1,161,619 | -0.18(-0.64%) |
Apr 18, 2011 | 28.85 | 28.85 | 28.45 | 28.69 | 835,072 | -0.45(-1.53%) |
Apr 15, 2011 | 29.20 | 29.22 | 28.89 | 29.13 | 897,856 | +0.10(+0.34%) |
Apr 14, 2011 | 28.89 | 29.07 | 28.65 | 29.03 | 1,065,792 | +0.05(+0.16%) |
Apr 13, 2011 | 29.12 | 29.28 | 28.81 | 28.98 | 1,063,535 | -0.01(-0.03%) |
Apr 12, 2011 | 29.11 | 29.30 | 28.81 | 28.99 | 992,565 | -0.25(-0.87%) |
Apr 11, 2011 | 29.18 | 29.63 | 29.08 | 29.25 | 695,101 | +0.06(+0.21%) |
Apr 08, 2011 | 29.71 | 29.91 | 29.05 | 29.18 | 1,718,418 | -0.45(-1.50%) |
Apr 07, 2011 | 29.87 | 30.00 | 29.40 | 29.63 | 1,434,455 | -0.33(-1.10%) |
Apr 06, 2011 | 29.50 | 29.98 | 29.32 | 29.96 | 1,374,184 | +0.57(+1.93%) |
Apr 05, 2011 | 29.39 | 29.61 | 29.08 | 29.39 | 1,413,400 | -0.07(-0.23%) |
Apr 04, 2011 | 29.58 | 29.74 | 29.38 | 29.46 | 1,700,272 | +0.02(+0.08%) |
Apr 01, 2011 | 29.78 | 29.89 | 29.39 | 29.44 | 2,056,594 | -0.15(-0.52%) |
Mar 31, 2011 | 29.83 | 29.95 | 29.54 | 29.59 | 1,851,054 | -0.39(-1.31%) |
Mar 30, 2011 | 29.65 | 30.05 | 29.55 | 29.98 | 1,257,726 | +0.41(+1.40%) |
Mar 29, 2011 | 30.19 | 30.26 | 29.53 | 29.57 | 1,649,906 | -0.68(-2.26%) |
Mar 28, 2011 | 30.41 | 30.67 | 30.25 | 30.25 | 1,324,279 | -0.07(-0.23%) |
Mar 25, 2011 | 30.32 | 30.63 | 30.25 | 30.32 | 743,595 | +0.02(+0.08%) |
Mar 24, 2011 | 30.11 | 30.30 | 29.98 | 30.30 | 861,827 | +0.30(+1.00%) |
Mar 23, 2011 | 30.21 | 30.30 | 29.72 | 30.00 | 1,238,147 | -0.33(-1.09%) |
Mar 22, 2011 | 30.81 | 30.84 | 30.33 | 30.33 | 994,338 | -0.47(-1.52%) |
Mar 21, 2011 | 30.71 | 30.81 | 30.61 | 30.80 | 1,598,143 | +0.78(+2.61%) |
Mar 18, 2011 | 29.85 | 30.28 | 29.78 | 30.01 | 2,088,042 | +0.51(+1.72%) |
Mar 17, 2011 | 29.43 | 29.64 | 29.26 | 29.51 | 1,123,721 | +0.44(+1.51%) |
Mar 16, 2011 | 29.28 | 29.54 | 28.92 | 29.07 | 1,964,245 | -0.31(-1.05%) |
Mar 15, 2011 | 29.15 | 29.57 | 29.12 | 29.38 | 1,845,405 | +0.18(+0.61%) |
Mar 14, 2011 | 29.12 | 29.54 | 28.88 | 29.20 | 955,591 | -0.14(-0.47%) |
Mar 11, 2011 | 29.06 | 29.47 | 28.72 | 29.34 | 1,109,040 | +0.01(+0.03%) |
Mar 10, 2011 | 29.35 | 30.00 | 29.28 | 29.33 | 2,223,524 | -0.29(-0.99%) |
Mar 09, 2011 | 29.58 | 29.65 | 29.16 | 29.62 | 3,261,744 | +0.01(+0.03%) |
Mar 08, 2011 | 30.05 | 30.20 | 28.88 | 29.61 | 4,150,133 | -0.39(-1.31%) |
Mar 07, 2011 | 30.18 | 30.40 | 29.88 | 30.01 | 1,696,927 | -0.03(-0.10%) |
Mar 04, 2011 | 30.71 | 30.95 | 30.01 | 30.04 | 1,707,224 | -0.74(-2.40%) |
Mar 03, 2011 | 30.64 | 30.88 | 30.44 | 30.78 | 1,677,780 | +0.46(+1.52%) |
Mar 02, 2011 | 30.64 | 30.92 | 30.27 | 30.31 | 1,097,549 | -0.32(-1.03%) |