Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.06 | 28.14 | 26.86 | 28.05 | 545,760 | +1.13(+4.20%) |
May 23, 2011 | 27.03 | 27.25 | 26.90 | 26.92 | 257,094 | -0.41(-1.51%) |
May 20, 2011 | 27.09 | 27.46 | 26.85 | 27.34 | 458,892 | +0.03(+0.10%) |
May 19, 2011 | 27.82 | 27.99 | 27.25 | 27.31 | 415,107 | -0.26(-0.95%) |
May 18, 2011 | 27.06 | 27.64 | 26.78 | 27.57 | 344,403 | +0.63(+2.33%) |
May 17, 2011 | 27.63 | 27.63 | 26.94 | 26.95 | 622,530 | -0.91(-3.28%) |
May 16, 2011 | 28.49 | 28.72 | 27.82 | 27.86 | 741,228 | -0.86(-2.99%) |
May 13, 2011 | 29.73 | 29.91 | 28.54 | 28.72 | 461,847 | -0.95(-3.21%) |
May 12, 2011 | 29.79 | 29.85 | 28.53 | 29.67 | 955,515 | -0.98(-3.19%) |
May 11, 2011 | 30.64 | 30.82 | 30.41 | 30.65 | 286,164 | -0.16(-0.51%) |
May 10, 2011 | 30.23 | 30.82 | 29.76 | 30.81 | 104,649 | +0.65(+2.16%) |
May 09, 2011 | 29.55 | 30.57 | 29.42 | 30.16 | 382,695 | +0.64(+2.15%) |
May 06, 2011 | 29.90 | 30.00 | 29.46 | 29.52 | 101,241 | +0.03(+0.11%) |
May 05, 2011 | 29.43 | 30.05 | 29.12 | 29.49 | 202,461 | -0.02(-0.07%) |
May 04, 2011 | 29.06 | 30.04 | 28.84 | 29.51 | 392,394 | +0.61(+2.11%) |
May 03, 2011 | 29.47 | 29.73 | 28.81 | 28.90 | 305,064 | -0.62(-2.09%) |
May 02, 2011 | 29.68 | 30.07 | 29.52 | 29.52 | 148,074 | -0.37(-1.25%) |
Apr 29, 2011 | 30.11 | 30.31 | 29.87 | 29.89 | 252,345 | -0.08(-0.28%) |
Apr 28, 2011 | 29.87 | 30.29 | 29.87 | 29.97 | 102,549 | +0.05(+0.18%) |
Apr 27, 2011 | 30.00 | 30.00 | 29.53 | 29.92 | 83,328 | -0.05(-0.16%) |
Apr 26, 2011 | 29.39 | 30.42 | 29.39 | 29.97 | 300,810 | +0.70(+2.40%) |
Apr 25, 2011 | 29.57 | 29.74 | 28.98 | 29.26 | 245,994 | -0.51(-1.72%) |
Apr 21, 2011 | 29.86 | 29.96 | 29.00 | 29.78 | 239,121 | +0.15(+0.51%) |
Apr 20, 2011 | 29.33 | 29.81 | 29.30 | 29.63 | 436,668 | +0.60(+2.07%) |
Apr 19, 2011 | 29.00 | 29.15 | 28.82 | 29.03 | 180,864 | +0.01(+0.03%) |
Apr 18, 2011 | 29.01 | 29.11 | 28.57 | 29.02 | 180,294 | -0.41(-1.39%) |
Apr 15, 2011 | 29.25 | 29.69 | 29.20 | 29.43 | 162,702 | +0.11(+0.36%) |
Apr 14, 2011 | 29.17 | 29.38 | 29.01 | 29.32 | 253,254 | +0.02(+0.06%) |
Apr 13, 2011 | 29.71 | 29.73 | 29.00 | 29.30 | 229,293 | -0.20(-0.69%) |
Apr 12, 2011 | 29.72 | 29.80 | 29.51 | 29.51 | 170,568 | -0.46(-1.55%) |
Apr 11, 2011 | 30.58 | 30.80 | 29.81 | 29.97 | 219,582 | -0.65(-2.13%) |
Apr 08, 2011 | 31.36 | 31.64 | 30.44 | 30.62 | 201,339 | -0.48(-1.54%) |
Apr 07, 2011 | 31.54 | 31.77 | 31.08 | 31.10 | 239,790 | -0.47(-1.49%) |
Apr 06, 2011 | 32.08 | 32.08 | 31.36 | 31.57 | 221,115 | -0.41(-1.28%) |
Apr 05, 2011 | 31.21 | 32.08 | 30.93 | 31.98 | 358,941 | +0.84(+2.71%) |
Apr 04, 2011 | 31.55 | 31.67 | 31.10 | 31.14 | 271,833 | -0.34(-1.09%) |
Apr 01, 2011 | 31.20 | 31.61 | 31.07 | 31.48 | 474,456 | +0.44(+1.43%) |
Mar 31, 2011 | 30.74 | 31.07 | 30.63 | 31.04 | 550,104 | +0.21(+0.67%) |
Mar 30, 2011 | 30.83 | 30.83 | 30.38 | 30.83 | 387,639 | +0.49(+1.61%) |
Mar 29, 2011 | 29.95 | 30.42 | 29.88 | 30.34 | 258,975 | +0.35(+1.17%) |
Mar 28, 2011 | 29.97 | 30.14 | 29.86 | 29.99 | 200,286 | +0.14(+0.47%) |
Mar 25, 2011 | 29.45 | 30.17 | 29.35 | 29.85 | 179,313 | +0.49(+1.68%) |
Mar 24, 2011 | 29.04 | 29.38 | 28.73 | 29.36 | 286,620 | +0.53(+1.84%) |
Mar 23, 2011 | 28.47 | 29.00 | 28.44 | 28.83 | 388,770 | +0.29(+1.02%) |
Mar 22, 2011 | 28.93 | 29.11 | 28.45 | 28.54 | 219,201 | -0.34(-1.18%) |
Mar 21, 2011 | 28.88 | 28.97 | 28.20 | 28.88 | 426,876 | +0.86(+3.07%) |
Mar 18, 2011 | 27.90 | 28.09 | 27.59 | 28.02 | 582,735 | +0.34(+1.24%) |
Mar 17, 2011 | 27.81 | 27.94 | 27.08 | 27.68 | 321,138 | +0.36(+1.32%) |
Mar 16, 2011 | 27.47 | 27.87 | 27.22 | 27.32 | 537,105 | -0.28(-1.00%) |
Mar 15, 2011 | 27.19 | 27.85 | 27.02 | 27.59 | 413,856 | -0.35(-1.24%) |
Mar 14, 2011 | 28.27 | 28.44 | 27.77 | 27.94 | 371,238 | -0.55(-1.94%) |
Mar 11, 2011 | 28.59 | 28.81 | 28.06 | 28.49 | 499,515 | -0.25(-0.86%) |
Mar 10, 2011 | 29.14 | 29.36 | 28.67 | 28.74 | 346,539 | -0.84(-2.83%) |
Mar 09, 2011 | 29.63 | 29.94 | 29.23 | 29.58 | 335,415 | -0.14(-0.48%) |
Mar 08, 2011 | 29.28 | 29.89 | 28.96 | 29.72 | 586,092 | +0.43(+1.47%) |
Mar 07, 2011 | 29.78 | 30.26 | 29.20 | 29.29 | 602,409 | -0.47(-1.58%) |
Mar 04, 2011 | 29.84 | 30.33 | 29.50 | 29.76 | 421,305 | -0.03(-0.10%) |
Mar 03, 2011 | 29.61 | 29.87 | 29.39 | 29.79 | 547,434 | +0.46(+1.58%) |
Mar 02, 2011 | 30.31 | 30.62 | 29.22 | 29.33 | 603,930 | -0.59(-1.98%) |