Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.48 | 29.59 | 29.30 | 29.33 | 202,772 | -0.12(-0.42%) |
May 23, 2011 | 29.24 | 29.62 | 29.20 | 29.46 | 473,184 | -0.12(-0.40%) |
May 20, 2011 | 29.75 | 29.86 | 29.56 | 29.58 | 148,740 | -0.31(-1.05%) |
May 19, 2011 | 30.07 | 30.07 | 29.67 | 29.89 | 94,111 | +0.01(+0.02%) |
May 18, 2011 | 29.76 | 29.92 | 29.47 | 29.88 | 172,639 | +0.25(+0.84%) |
May 17, 2011 | 29.58 | 29.75 | 29.46 | 29.63 | 253,090 | -0.03(-0.11%) |
May 16, 2011 | 29.60 | 29.90 | 29.54 | 29.67 | 148,090 | -0.05(-0.18%) |
May 13, 2011 | 29.99 | 29.99 | 29.68 | 29.72 | 134,691 | -0.28(-0.94%) |
May 12, 2011 | 29.82 | 30.01 | 29.63 | 30.00 | 125,097 | +0.12(+0.39%) |
May 11, 2011 | 30.16 | 30.16 | 29.50 | 29.88 | 217,771 | -0.29(-0.97%) |
May 10, 2011 | 29.80 | 30.18 | 29.80 | 30.18 | 95,307 | +0.54(+1.83%) |
May 09, 2011 | 29.42 | 29.69 | 29.18 | 29.63 | 74,591 | +0.24(+0.82%) |
May 06, 2011 | 29.90 | 30.07 | 29.26 | 29.39 | 99,242 | -0.21(-0.71%) |
May 05, 2011 | 29.40 | 29.90 | 29.22 | 29.60 | 155,241 | +0.05(+0.18%) |
May 04, 2011 | 29.73 | 29.76 | 29.33 | 29.55 | 175,791 | -0.19(-0.64%) |
May 03, 2011 | 30.09 | 30.11 | 29.28 | 29.74 | 137,447 | -0.35(-1.15%) |
May 02, 2011 | 30.11 | 30.28 | 30.05 | 30.08 | 393,054 | +0.03(+0.11%) |
Apr 29, 2011 | 30.13 | 30.23 | 29.65 | 30.05 | 162,017 | +0.01(+0.04%) |
Apr 28, 2011 | 29.47 | 30.19 | 29.40 | 30.04 | 195,130 | +0.55(+1.88%) |
Apr 27, 2011 | 29.30 | 29.56 | 29.13 | 29.48 | 160,255 | +0.25(+0.87%) |
Apr 26, 2011 | 29.03 | 29.55 | 28.53 | 29.23 | 223,551 | +0.01(+0.04%) |
Apr 25, 2011 | 28.91 | 29.29 | 28.85 | 29.22 | 99,114 | +0.10(+0.34%) |
Apr 21, 2011 | 29.21 | 29.29 | 28.68 | 29.12 | 80,336 | +0.07(+0.25%) |
Apr 20, 2011 | 29.13 | 29.13 | 28.77 | 29.05 | 132,002 | +0.25(+0.88%) |
Apr 19, 2011 | 28.60 | 28.81 | 28.60 | 28.79 | 72,947 | +0.25(+0.87%) |
Apr 18, 2011 | 28.57 | 28.64 | 28.38 | 28.55 | 87,636 | -0.36(-1.24%) |
Apr 15, 2011 | 28.41 | 28.91 | 28.24 | 28.90 | 193,707 | +0.40(+1.40%) |
Apr 14, 2011 | 27.74 | 28.56 | 27.74 | 28.51 | 158,428 | +0.59(+2.13%) |
Apr 13, 2011 | 28.21 | 28.26 | 27.82 | 27.91 | 102,852 | -0.18(-0.65%) |
Apr 12, 2011 | 28.25 | 28.44 | 28.07 | 28.09 | 124,248 | -0.23(-0.81%) |
Apr 11, 2011 | 28.39 | 28.60 | 28.17 | 28.32 | 88,171 | +0.03(+0.12%) |
Apr 08, 2011 | 28.52 | 28.55 | 28.24 | 28.29 | 115,003 | -0.07(-0.25%) |
Apr 07, 2011 | 28.75 | 28.89 | 28.25 | 28.36 | 138,601 | -0.39(-1.36%) |
Apr 06, 2011 | 28.74 | 28.94 | 28.56 | 28.75 | 115,017 | +0.12(+0.43%) |
Apr 05, 2011 | 28.76 | 28.81 | 28.56 | 28.63 | 111,113 | -0.07(-0.23%) |
Apr 04, 2011 | 28.71 | 28.97 | 28.67 | 28.70 | 181,648 | +0.07(+0.23%) |
Apr 01, 2011 | 28.92 | 29.07 | 28.53 | 28.63 | 165,332 | -0.06(-0.20%) |
Mar 31, 2011 | 28.46 | 28.86 | 28.43 | 28.69 | 247,187 | +0.26(+0.92%) |
Mar 30, 2011 | 28.43 | 28.43 | 28.43 | 28.43 | 142,623 | +0.42(+1.49%) |
Mar 29, 2011 | 27.93 | 28.09 | 27.66 | 28.01 | 288,572 | +0.08(+0.30%) |
Mar 28, 2011 | 27.97 | 28.15 | 27.91 | 27.93 | 137,392 | -0.02(-0.07%) |
Mar 25, 2011 | 27.75 | 28.14 | 27.57 | 27.94 | 152,760 | +0.27(+0.99%) |
Mar 24, 2011 | 27.47 | 27.76 | 27.22 | 27.67 | 157,128 | +0.29(+1.07%) |
Mar 23, 2011 | 27.50 | 27.57 | 27.06 | 27.38 | 131,841 | -0.16(-0.57%) |
Mar 22, 2011 | 27.69 | 27.99 | 27.49 | 27.53 | 90,824 | -0.23(-0.85%) |
Mar 21, 2011 | 27.65 | 27.80 | 27.65 | 27.77 | 138,143 | +0.44(+1.60%) |
Mar 18, 2011 | 27.04 | 27.35 | 26.93 | 27.33 | 366,431 | +0.45(+1.67%) |
Mar 17, 2011 | 27.18 | 27.18 | 26.76 | 26.88 | 171,209 | +0.07(+0.27%) |
Mar 16, 2011 | 27.13 | 27.18 | 26.79 | 26.81 | 274,596 | -0.27(-0.99%) |
Mar 15, 2011 | 27.06 | 27.41 | 27.00 | 27.08 | 192,833 | -0.33(-1.20%) |
Mar 14, 2011 | 27.56 | 27.71 | 27.24 | 27.41 | 136,972 | -0.35(-1.25%) |
Mar 11, 2011 | 27.70 | 27.91 | 27.34 | 27.75 | 137,459 | +0.00(+0.00%) |
Mar 10, 2011 | 28.10 | 28.10 | 27.70 | 27.75 | 165,446 | -0.55(-1.96%) |
Mar 09, 2011 | 28.48 | 28.52 | 28.19 | 28.31 | 203,223 | -0.16(-0.57%) |
Mar 08, 2011 | 27.96 | 28.57 | 27.91 | 28.47 | 249,821 | +0.50(+1.77%) |
Mar 07, 2011 | 28.70 | 28.81 | 27.85 | 27.97 | 305,849 | -0.68(-2.36%) |
Mar 04, 2011 | 29.03 | 29.03 | 28.52 | 28.65 | 192,338 | -0.38(-1.31%) |
Mar 03, 2011 | 29.00 | 29.35 | 28.89 | 29.03 | 346,851 | +0.27(+0.94%) |
Mar 02, 2011 | 28.84 | 28.95 | 28.53 | 28.76 | 363,017 | -0.12(-0.40%) |