Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.73 | 27.91 | 27.46 | 27.65 | 72,609 | -0.07(-0.25%) |
May 23, 2011 | 28.43 | 28.48 | 27.70 | 27.72 | 193,304 | -0.81(-2.84%) |
May 20, 2011 | 28.74 | 28.77 | 28.46 | 28.53 | 148,401 | -0.24(-0.83%) |
May 19, 2011 | 28.89 | 28.98 | 28.70 | 28.77 | 58,955 | -0.20(-0.69%) |
May 18, 2011 | 29.04 | 29.16 | 28.81 | 28.97 | 58,413 | -0.20(-0.69%) |
May 17, 2011 | 29.10 | 29.25 | 28.97 | 29.17 | 65,217 | +0.04(+0.14%) |
May 16, 2011 | 29.42 | 29.68 | 29.13 | 29.13 | 43,399 | -0.28(-0.95%) |
May 13, 2011 | 29.73 | 29.78 | 29.34 | 29.41 | 33,805 | -0.26(-0.88%) |
May 12, 2011 | 29.53 | 29.72 | 29.40 | 29.67 | 31,627 | +0.21(+0.71%) |
May 11, 2011 | 29.63 | 29.63 | 29.39 | 29.46 | 99,026 | -0.16(-0.54%) |
May 10, 2011 | 29.54 | 29.66 | 29.50 | 29.62 | 25,066 | +0.21(+0.71%) |
May 09, 2011 | 29.50 | 29.78 | 29.39 | 29.41 | 80,909 | +0.02(+0.07%) |
May 06, 2011 | 29.50 | 29.59 | 29.25 | 29.39 | 108,666 | +0.02(+0.07%) |
May 05, 2011 | 29.44 | 29.71 | 29.20 | 29.37 | 181,651 | -0.34(-1.14%) |
May 04, 2011 | 29.74 | 29.86 | 29.55 | 29.71 | 170,151 | +0.13(+0.44%) |
May 03, 2011 | 30.18 | 30.20 | 29.54 | 29.58 | 248,740 | -0.66(-2.18%) |
May 02, 2011 | 30.27 | 30.28 | 30.24 | 30.24 | 90,540 | -0.19(-0.62%) |
Apr 29, 2011 | 30.66 | 30.74 | 30.37 | 30.43 | 59,994 | -0.18(-0.59%) |
Apr 28, 2011 | 30.57 | 30.67 | 30.30 | 30.61 | 313,083 | -0.18(-0.58%) |
Apr 27, 2011 | 30.78 | 30.86 | 30.70 | 30.79 | 102,987 | +0.18(+0.59%) |
Apr 26, 2011 | 30.81 | 30.82 | 30.45 | 30.61 | 273,339 | -0.23(-0.75%) |
Apr 25, 2011 | 31.29 | 31.50 | 30.81 | 30.84 | 188,390 | -0.57(-1.81%) |
Apr 21, 2011 | 31.80 | 31.84 | 31.36 | 31.41 | 36,766 | -0.45(-1.41%) |
Apr 20, 2011 | 32.20 | 32.21 | 31.56 | 31.86 | 70,498 | -0.21(-0.65%) |
Apr 19, 2011 | 31.80 | 32.08 | 31.68 | 32.07 | 48,407 | +0.35(+1.10%) |
Apr 18, 2011 | 31.53 | 31.75 | 31.42 | 31.72 | 42,841 | +0.05(+0.16%) |
Apr 15, 2011 | 31.76 | 31.80 | 31.52 | 31.67 | 36,595 | -0.36(-1.12%) |
Apr 14, 2011 | 31.63 | 32.06 | 31.63 | 32.03 | 44,435 | +0.28(+0.88%) |
Apr 13, 2011 | 31.74 | 31.81 | 31.67 | 31.75 | 68,411 | +0.26(+0.83%) |
Apr 12, 2011 | 31.73 | 31.73 | 31.25 | 31.49 | 88,132 | -0.37(-1.16%) |
Apr 11, 2011 | 31.98 | 32.02 | 31.77 | 31.86 | 41,336 | +0.02(+0.06%) |
Apr 08, 2011 | 31.84 | 31.96 | 31.79 | 31.84 | 55,777 | -0.03(-0.09%) |
Apr 07, 2011 | 32.13 | 32.25 | 31.70 | 31.87 | 116,816 | -0.26(-0.80%) |
Apr 06, 2011 | 32.71 | 32.74 | 32.11 | 32.13 | 51,560 | -0.50(-1.54%) |
Apr 05, 2011 | 32.81 | 32.81 | 32.39 | 32.63 | 66,435 | -0.30(-0.91%) |
Apr 04, 2011 | 33.06 | 33.06 | 32.73 | 32.93 | 77,257 | -0.11(-0.33%) |
Apr 01, 2011 | 32.92 | 33.09 | 32.67 | 33.04 | 152,566 | +0.23(+0.70%) |
Mar 31, 2011 | 32.76 | 32.90 | 32.54 | 32.81 | 133,478 | +0.38(+1.17%) |
Mar 30, 2011 | 32.65 | 32.70 | 31.95 | 32.43 | 130,639 | -0.18(-0.55%) |
Mar 29, 2011 | 32.29 | 32.62 | 32.21 | 32.61 | 44,542 | +0.48(+1.49%) |
Mar 28, 2011 | 32.37 | 32.39 | 32.10 | 32.13 | 273,294 | -0.19(-0.59%) |
Mar 25, 2011 | 31.77 | 32.35 | 31.77 | 32.32 | 190,487 | +0.77(+2.44%) |
Mar 24, 2011 | 31.32 | 31.56 | 31.30 | 31.55 | 210,657 | +0.33(+1.06%) |
Mar 23, 2011 | 31.26 | 31.27 | 30.99 | 31.22 | 42,388 | -0.17(-0.54%) |
Mar 22, 2011 | 31.28 | 31.41 | 31.14 | 31.39 | 111,464 | +0.02(+0.06%) |
Mar 21, 2011 | 31.10 | 31.38 | 31.09 | 31.37 | 66,750 | +0.25(+0.80%) |
Mar 18, 2011 | 30.76 | 31.12 | 30.52 | 31.12 | 32,636 | +0.44(+1.43%) |
Mar 17, 2011 | 30.49 | 30.86 | 30.38 | 30.68 | 62,870 | +0.56(+1.86%) |
Mar 16, 2011 | 30.58 | 30.72 | 29.52 | 30.12 | 163,670 | -0.12(-0.40%) |
Mar 15, 2011 | 30.38 | 31.31 | 30.14 | 30.24 | 173,449 | -1.07(-3.42%) |
Mar 14, 2011 | 31.77 | 31.77 | 31.25 | 31.31 | 41,333 | -0.47(-1.48%) |
Mar 11, 2011 | 31.50 | 31.78 | 31.40 | 31.78 | 77,852 | -0.03(-0.09%) |
Mar 10, 2011 | 31.90 | 31.93 | 31.65 | 31.81 | 58,281 | -0.29(-0.90%) |
Mar 09, 2011 | 31.69 | 32.15 | 31.56 | 32.10 | 126,973 | +0.37(+1.17%) |
Mar 08, 2011 | 31.10 | 31.76 | 31.03 | 31.73 | 150,328 | +0.70(+2.26%) |
Mar 07, 2011 | 31.25 | 31.42 | 30.98 | 31.03 | 54,125 | -0.34(-1.08%) |
Mar 04, 2011 | 31.51 | 31.51 | 31.26 | 31.37 | 32,352 | -0.24(-0.76%) |
Mar 03, 2011 | 31.22 | 31.64 | 31.16 | 31.61 | 91,775 | +0.44(+1.41%) |
Mar 02, 2011 | 30.79 | 31.19 | 30.66 | 31.17 | 86,803 | +0.34(+1.10%) |