Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.74 | 31.75 | 30.13 | 30.61 | 1,738,818 | -0.84(-2.67%) |
May 23, 2011 | 31.69 | 32.02 | 31.21 | 31.45 | 732,878 | -0.49(-1.53%) |
May 20, 2011 | 31.73 | 32.07 | 31.50 | 31.94 | 599,317 | +0.24(+0.76%) |
May 19, 2011 | 31.90 | 32.15 | 31.35 | 31.70 | 643,998 | -0.33(-1.03%) |
May 18, 2011 | 31.13 | 32.33 | 30.73 | 32.03 | 1,327,343 | -0.03(-0.09%) |
May 17, 2011 | 30.89 | 32.62 | 30.89 | 32.06 | 1,847,090 | +1.16(+3.75%) |
May 16, 2011 | 30.49 | 31.47 | 30.20 | 30.90 | 694,375 | +0.30(+0.98%) |
May 13, 2011 | 30.37 | 30.72 | 29.91 | 30.60 | 383,609 | +0.33(+1.09%) |
May 12, 2011 | 30.08 | 30.52 | 29.35 | 30.27 | 657,188 | +0.08(+0.26%) |
May 11, 2011 | 30.41 | 30.50 | 30.04 | 30.19 | 701,908 | -0.03(-0.10%) |
May 10, 2011 | 30.43 | 30.85 | 30.09 | 30.22 | 328,480 | -0.07(-0.23%) |
May 09, 2011 | 29.90 | 30.78 | 29.78 | 30.29 | 742,140 | +0.46(+1.54%) |
May 06, 2011 | 29.94 | 30.13 | 29.60 | 29.83 | 198,457 | +0.06(+0.20%) |
May 05, 2011 | 28.77 | 29.83 | 28.75 | 29.77 | 415,510 | +0.92(+3.19%) |
May 04, 2011 | 29.50 | 29.58 | 28.58 | 28.85 | 598,990 | -0.50(-1.70%) |
May 03, 2011 | 29.85 | 29.95 | 29.26 | 29.35 | 470,631 | -0.48(-1.61%) |
May 02, 2011 | 29.84 | 29.85 | 29.75 | 29.83 | 437,743 | -0.06(-0.20%) |
Apr 29, 2011 | 29.38 | 30.10 | 29.27 | 29.89 | 1,065,551 | +0.57(+1.94%) |
Apr 28, 2011 | 28.77 | 31.50 | 28.65 | 29.32 | 2,091,129 | +0.60(+2.09%) |
Apr 27, 2011 | 28.57 | 29.11 | 28.52 | 28.72 | 848,455 | +0.25(+0.88%) |
Apr 26, 2011 | 28.60 | 28.74 | 28.09 | 28.47 | 491,122 | -0.13(-0.45%) |
Apr 25, 2011 | 28.78 | 28.80 | 27.81 | 28.60 | 1,074,140 | -0.15(-0.52%) |
Apr 21, 2011 | 27.48 | 29.23 | 27.48 | 28.75 | 1,009,424 | +1.47(+5.39%) |
Apr 20, 2011 | 27.92 | 28.00 | 27.14 | 27.28 | 1,493,472 | -0.32(-1.16%) |
Apr 19, 2011 | 27.30 | 28.19 | 27.27 | 27.60 | 371,104 | +0.30(+1.10%) |
Apr 18, 2011 | 27.70 | 27.88 | 27.22 | 27.30 | 311,465 | -0.72(-2.57%) |
Apr 15, 2011 | 27.63 | 28.03 | 27.54 | 28.02 | 246,769 | +0.36(+1.30%) |
Apr 14, 2011 | 27.97 | 28.05 | 27.48 | 27.66 | 161,663 | -0.41(-1.46%) |
Apr 13, 2011 | 28.18 | 28.42 | 27.93 | 28.07 | 1,031,564 | -0.01(-0.04%) |
Apr 12, 2011 | 27.48 | 28.26 | 27.32 | 28.08 | 1,260,285 | +0.43(+1.56%) |
Apr 11, 2011 | 27.00 | 27.97 | 26.88 | 27.65 | 483,623 | +0.62(+2.29%) |
Apr 08, 2011 | 27.77 | 27.77 | 26.91 | 27.03 | 446,005 | -0.45(-1.64%) |
Apr 07, 2011 | 27.39 | 27.61 | 26.94 | 27.48 | 242,400 | -0.02(-0.07%) |
Apr 06, 2011 | 27.49 | 27.53 | 27.06 | 27.50 | 653,838 | +0.09(+0.33%) |
Apr 05, 2011 | 27.64 | 27.64 | 27.17 | 27.41 | 273,377 | -0.34(-1.23%) |
Apr 04, 2011 | 27.28 | 28.00 | 27.28 | 27.75 | 945,486 | +0.46(+1.69%) |
Apr 01, 2011 | 27.40 | 27.66 | 27.01 | 27.29 | 609,793 | -0.02(-0.07%) |
Mar 31, 2011 | 27.84 | 27.95 | 27.15 | 27.31 | 5,847,396 | -0.51(-1.83%) |
Mar 30, 2011 | 28.01 | 28.15 | 27.62 | 27.82 | 911,933 | -0.12(-0.43%) |
Mar 29, 2011 | 27.52 | 27.94 | 27.31 | 27.94 | 410,800 | +0.45(+1.64%) |
Mar 28, 2011 | 27.58 | 28.02 | 27.34 | 27.49 | 605,216 | -0.13(-0.47%) |
Mar 25, 2011 | 27.21 | 28.15 | 27.21 | 27.62 | 475,112 | +0.56(+2.07%) |
Mar 24, 2011 | 26.85 | 27.14 | 26.43 | 27.06 | 225,155 | +0.28(+1.05%) |
Mar 23, 2011 | 27.01 | 27.38 | 26.63 | 26.78 | 811,977 | -0.37(-1.36%) |
Mar 22, 2011 | 26.91 | 27.47 | 26.82 | 27.15 | 720,548 | +0.15(+0.56%) |
Mar 21, 2011 | 26.87 | 27.06 | 26.85 | 27.00 | 377,505 | +0.36(+1.35%) |
Mar 18, 2011 | 26.20 | 26.66 | 26.20 | 26.64 | 663,809 | +0.55(+2.11%) |
Mar 17, 2011 | 26.43 | 26.49 | 26.04 | 26.09 | 363,563 | +0.06(+0.23%) |
Mar 16, 2011 | 26.32 | 26.38 | 25.71 | 26.03 | 1,261,035 | -0.31(-1.18%) |
Mar 15, 2011 | 26.00 | 26.50 | 26.00 | 26.34 | 859,551 | -0.12(-0.45%) |
Mar 14, 2011 | 25.79 | 26.76 | 25.77 | 26.46 | 786,570 | +0.46(+1.77%) |
Mar 11, 2011 | 25.81 | 26.48 | 25.81 | 26.00 | 706,848 | -0.02(-0.08%) |
Mar 10, 2011 | 26.47 | 26.94 | 25.87 | 26.02 | 1,128,266 | -0.95(-3.52%) |
Mar 09, 2011 | 27.00 | 27.18 | 26.68 | 26.97 | 470,780 | -0.13(-0.48%) |
Mar 08, 2011 | 27.00 | 27.49 | 26.90 | 27.10 | 921,279 | +0.10(+0.37%) |
Mar 07, 2011 | 27.27 | 27.84 | 26.85 | 27.00 | 1,476,515 | +0.45(+1.69%) |
Mar 04, 2011 | 26.52 | 27.04 | 26.32 | 26.55 | 719,079 | -0.19(-0.71%) |
Mar 03, 2011 | 26.84 | 26.94 | 26.07 | 26.74 | 2,173,582 | -0.18(-0.67%) |
Mar 02, 2011 | 27.05 | 27.25 | 26.74 | 26.92 | 419,643 | -0.21(-0.77%) |