Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.92 | 28.10 | 27.55 | 27.74 | 617,980 | -0.19(-0.67%) |
May 23, 2011 | 27.84 | 28.09 | 27.57 | 27.93 | 168,802 | -0.27(-0.94%) |
May 20, 2011 | 28.69 | 28.83 | 28.04 | 28.20 | 217,253 | -0.58(-2.02%) |
May 19, 2011 | 28.87 | 28.94 | 28.50 | 28.78 | 149,578 | +0.11(+0.39%) |
May 18, 2011 | 28.73 | 28.87 | 28.47 | 28.67 | 185,841 | -0.08(-0.27%) |
May 17, 2011 | 28.33 | 28.85 | 28.29 | 28.74 | 104,198 | +0.28(+0.99%) |
May 16, 2011 | 28.30 | 28.68 | 28.21 | 28.46 | 141,237 | -0.03(-0.09%) |
May 13, 2011 | 29.16 | 29.50 | 28.40 | 28.49 | 120,475 | -0.71(-2.43%) |
May 12, 2011 | 28.68 | 29.45 | 28.68 | 29.20 | 151,499 | +0.39(+1.34%) |
May 11, 2011 | 28.85 | 29.38 | 28.78 | 28.81 | 273,495 | -0.09(-0.33%) |
May 10, 2011 | 28.84 | 29.05 | 28.68 | 28.91 | 287,334 | +0.13(+0.45%) |
May 09, 2011 | 28.67 | 28.92 | 28.67 | 28.78 | 101,128 | +0.02(+0.06%) |
May 06, 2011 | 29.04 | 29.18 | 28.73 | 28.76 | 195,874 | +0.01(+0.03%) |
May 05, 2011 | 28.52 | 29.07 | 28.22 | 28.75 | 234,526 | +0.13(+0.45%) |
May 04, 2011 | 28.90 | 29.04 | 28.62 | 28.62 | 201,568 | -0.32(-1.09%) |
May 03, 2011 | 28.79 | 29.34 | 28.79 | 28.94 | 209,850 | +0.15(+0.51%) |
May 02, 2011 | 28.89 | 29.20 | 28.79 | 28.80 | 320,778 | -0.03(-0.12%) |
Apr 29, 2011 | 29.35 | 29.35 | 28.82 | 28.83 | 314,923 | -0.47(-1.61%) |
Apr 28, 2011 | 29.22 | 29.44 | 29.10 | 29.30 | 218,063 | +0.12(+0.41%) |
Apr 27, 2011 | 29.01 | 29.26 | 28.98 | 29.18 | 494,149 | +0.12(+0.41%) |
Apr 26, 2011 | 29.33 | 29.47 | 28.97 | 29.06 | 357,972 | -0.24(-0.82%) |
Apr 25, 2011 | 29.46 | 29.65 | 29.27 | 29.30 | 229,736 | -0.27(-0.93%) |
Apr 21, 2011 | 29.77 | 29.87 | 28.98 | 29.57 | 447,477 | -0.11(-0.37%) |
Apr 20, 2011 | 31.21 | 31.47 | 29.28 | 29.69 | 1,197,811 | -1.19(-3.85%) |
Apr 19, 2011 | 31.11 | 31.15 | 30.68 | 30.88 | 492,546 | -0.03(-0.08%) |
Apr 18, 2011 | 30.92 | 31.39 | 30.77 | 30.90 | 470,843 | -0.43(-1.37%) |
Apr 15, 2011 | 31.08 | 31.38 | 30.62 | 31.33 | 209,049 | +0.15(+0.47%) |
Apr 14, 2011 | 31.09 | 31.22 | 30.92 | 31.18 | 132,626 | +0.02(+0.05%) |
Apr 13, 2011 | 31.73 | 31.73 | 31.02 | 31.17 | 269,829 | -0.38(-1.19%) |
Apr 12, 2011 | 31.68 | 31.82 | 31.39 | 31.54 | 383,183 | -0.32(-0.99%) |
Apr 11, 2011 | 31.75 | 31.94 | 31.64 | 31.86 | 273,335 | +0.20(+0.62%) |
Apr 08, 2011 | 31.76 | 31.76 | 31.59 | 31.66 | 298,234 | +0.00(+0.00%) |
Apr 07, 2011 | 31.82 | 31.85 | 31.44 | 31.66 | 324,505 | -0.11(-0.35%) |
Apr 06, 2011 | 31.56 | 31.86 | 31.28 | 31.77 | 166,818 | +0.47(+1.50%) |
Apr 05, 2011 | 31.83 | 31.95 | 31.24 | 31.30 | 197,243 | -0.62(-1.96%) |
Apr 04, 2011 | 31.66 | 31.95 | 31.60 | 31.93 | 254,582 | +0.33(+1.03%) |
Apr 01, 2011 | 31.61 | 31.90 | 31.40 | 31.60 | 433,018 | +0.15(+0.49%) |
Mar 31, 2011 | 31.44 | 31.64 | 31.28 | 31.45 | 202,179 | -0.10(-0.33%) |
Mar 30, 2011 | 30.79 | 31.62 | 30.68 | 31.55 | 397,656 | +0.82(+2.67%) |
Mar 29, 2011 | 30.65 | 31.01 | 30.44 | 30.73 | 131,299 | +0.13(+0.42%) |
Mar 28, 2011 | 30.16 | 30.76 | 29.87 | 30.60 | 302,860 | +0.65(+2.17%) |
Mar 25, 2011 | 29.98 | 30.21 | 29.81 | 29.95 | 356,901 | -0.02(-0.06%) |
Mar 24, 2011 | 30.23 | 30.34 | 29.84 | 29.97 | 399,362 | -0.15(-0.51%) |
Mar 23, 2011 | 30.09 | 30.23 | 29.67 | 30.12 | 891,764 | -0.10(-0.34%) |
Mar 22, 2011 | 30.14 | 30.39 | 29.93 | 30.22 | 461,806 | +0.14(+0.46%) |
Mar 21, 2011 | 29.91 | 30.34 | 29.82 | 30.09 | 198,234 | +0.29(+0.98%) |
Mar 18, 2011 | 29.58 | 29.82 | 29.47 | 29.80 | 482,482 | +0.52(+1.78%) |
Mar 17, 2011 | 29.55 | 29.75 | 28.75 | 29.27 | 312,752 | +0.18(+0.62%) |
Mar 16, 2011 | 29.04 | 29.37 | 28.74 | 29.10 | 599,854 | -0.02(-0.06%) |
Mar 15, 2011 | 28.41 | 29.29 | 28.41 | 29.11 | 422,702 | -0.08(-0.26%) |
Mar 14, 2011 | 29.03 | 29.30 | 28.93 | 29.19 | 287,949 | -0.13(-0.44%) |
Mar 11, 2011 | 29.23 | 29.37 | 28.96 | 29.32 | 318,694 | -0.03(-0.09%) |
Mar 10, 2011 | 29.59 | 29.60 | 29.00 | 29.34 | 525,045 | -0.62(-2.06%) |
Mar 09, 2011 | 29.61 | 29.96 | 29.39 | 29.96 | 725,295 | +0.33(+1.13%) |
Mar 08, 2011 | 28.86 | 29.75 | 28.69 | 29.63 | 457,209 | +0.83(+2.88%) |
Mar 07, 2011 | 29.04 | 29.38 | 28.43 | 28.80 | 342,471 | -0.02(-0.06%) |
Mar 04, 2011 | 28.88 | 28.98 | 28.48 | 28.81 | 387,957 | -0.07(-0.24%) |
Mar 03, 2011 | 28.55 | 28.98 | 28.49 | 28.88 | 181,987 | +0.60(+2.12%) |
Mar 02, 2011 | 28.23 | 28.47 | 27.99 | 28.28 | 194,102 | -0.03(-0.12%) |