Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.27 | 25.75 | 24.49 | 24.91 | 56,305 | -0.14(-0.58%) |
May 23, 2011 | 26.09 | 26.44 | 24.30 | 25.05 | 246,425 | -2.07(-7.63%) |
May 20, 2011 | 26.69 | 27.63 | 26.17 | 27.12 | 126,887 | +0.50(+1.88%) |
May 19, 2011 | 26.79 | 27.29 | 26.50 | 26.62 | 38,496 | +0.11(+0.41%) |
May 18, 2011 | 25.65 | 26.79 | 25.65 | 26.51 | 79,234 | +0.86(+3.35%) |
May 17, 2011 | 25.00 | 25.66 | 24.66 | 25.65 | 87,919 | +0.55(+2.19%) |
May 16, 2011 | 26.07 | 26.31 | 25.01 | 25.10 | 124,794 | -0.88(-3.39%) |
May 13, 2011 | 27.00 | 27.47 | 25.98 | 25.98 | 170,945 | -1.61(-5.84%) |
May 12, 2011 | 29.90 | 29.91 | 27.40 | 27.59 | 204,215 | -2.51(-8.34%) |
May 11, 2011 | 30.88 | 30.95 | 30.04 | 30.10 | 111,974 | -0.70(-2.27%) |
May 10, 2011 | 30.28 | 30.82 | 29.50 | 30.80 | 41,837 | +1.13(+3.81%) |
May 09, 2011 | 29.90 | 30.26 | 29.49 | 29.67 | 36,520 | -0.04(-0.13%) |
May 06, 2011 | 29.00 | 29.76 | 28.71 | 29.71 | 33,296 | +1.06(+3.70%) |
May 05, 2011 | 29.10 | 29.69 | 28.59 | 28.65 | 55,188 | -0.78(-2.65%) |
May 04, 2011 | 29.20 | 29.55 | 28.19 | 29.43 | 135,267 | +0.17(+0.58%) |
May 03, 2011 | 30.04 | 30.49 | 29.07 | 29.26 | 105,623 | -1.02(-3.37%) |
May 02, 2011 | 29.87 | 31.98 | 29.80 | 30.28 | 171,801 | -1.25(-3.96%) |
Apr 29, 2011 | 32.64 | 32.81 | 30.93 | 31.53 | 67,737 | -1.20(-3.67%) |
Apr 28, 2011 | 32.31 | 33.27 | 32.31 | 32.73 | 56,694 | +0.23(+0.71%) |
Apr 27, 2011 | 32.24 | 32.88 | 31.63 | 32.50 | 106,371 | +0.54(+1.69%) |
Apr 26, 2011 | 32.58 | 32.93 | 31.88 | 31.96 | 58,635 | -0.50(-1.54%) |
Apr 25, 2011 | 32.50 | 32.60 | 32.25 | 32.46 | 63,420 | +0.23(+0.71%) |
Apr 21, 2011 | 32.36 | 32.82 | 31.93 | 32.23 | 134,932 | -0.10(-0.31%) |
Apr 20, 2011 | 33.60 | 34.22 | 31.70 | 32.33 | 192,533 | -0.48(-1.46%) |
Apr 19, 2011 | 30.17 | 32.86 | 30.08 | 32.81 | 213,990 | +2.79(+9.30%) |
Apr 18, 2011 | 30.80 | 31.00 | 29.83 | 30.02 | 178,644 | -1.30(-4.15%) |
Apr 15, 2011 | 32.45 | 33.70 | 30.80 | 31.32 | 215,018 | -1.18(-3.63%) |
Apr 14, 2011 | 29.48 | 32.69 | 29.29 | 32.50 | 250,826 | +2.76(+9.28%) |
Apr 13, 2011 | 29.39 | 30.00 | 29.10 | 29.74 | 28,604 | +0.75(+2.59%) |
Apr 12, 2011 | 29.57 | 29.66 | 28.85 | 28.99 | 57,706 | -0.83(-2.78%) |
Apr 11, 2011 | 30.87 | 30.87 | 29.17 | 29.82 | 74,286 | -0.91(-2.96%) |
Apr 08, 2011 | 31.35 | 31.54 | 30.71 | 30.73 | 83,343 | -0.42(-1.35%) |
Apr 07, 2011 | 31.55 | 31.70 | 31.11 | 31.15 | 77,183 | -0.21(-0.67%) |
Apr 06, 2011 | 30.86 | 31.97 | 30.44 | 31.36 | 142,767 | +1.00(+3.30%) |
Apr 05, 2011 | 30.28 | 30.69 | 29.60 | 30.36 | 53,724 | +0.11(+0.36%) |
Apr 04, 2011 | 30.24 | 32.98 | 30.20 | 30.25 | 300,748 | -0.74(-2.39%) |
Apr 01, 2011 | 29.50 | 31.44 | 29.26 | 30.99 | 292,554 | +1.68(+5.73%) |
Mar 31, 2011 | 29.38 | 29.50 | 28.30 | 29.31 | 177,086 | +0.07(+0.24%) |
Mar 30, 2011 | 27.68 | 29.50 | 27.68 | 29.24 | 170,698 | +1.43(+5.14%) |
Mar 29, 2011 | 26.91 | 28.25 | 26.88 | 27.81 | 186,102 | +0.90(+3.34%) |
Mar 28, 2011 | 27.00 | 27.16 | 26.33 | 26.91 | 80,746 | +0.15(+0.56%) |
Mar 25, 2011 | 26.07 | 27.00 | 26.07 | 26.76 | 101,109 | +0.55(+2.10%) |
Mar 24, 2011 | 25.80 | 26.21 | 25.80 | 26.21 | 124,044 | +0.10(+0.38%) |
Mar 23, 2011 | 26.11 | 26.38 | 25.73 | 26.11 | 113,548 | -0.40(-1.51%) |
Mar 22, 2011 | 25.80 | 26.79 | 25.80 | 26.51 | 86,324 | +0.58(+2.24%) |
Mar 21, 2011 | 25.80 | 26.49 | 25.45 | 25.93 | 85,421 | +0.09(+0.35%) |
Mar 18, 2011 | 25.40 | 26.44 | 25.16 | 25.84 | 104,049 | +0.63(+2.50%) |
Mar 17, 2011 | 24.94 | 25.36 | 24.47 | 25.21 | 93,762 | +0.40(+1.61%) |
Mar 16, 2011 | 25.07 | 25.31 | 24.80 | 24.81 | 167,887 | -0.64(-2.51%) |
Mar 15, 2011 | 25.25 | 25.82 | 25.01 | 25.45 | 40,118 | -0.36(-1.39%) |
Mar 14, 2011 | 26.35 | 27.00 | 25.53 | 25.81 | 132,614 | -0.76(-2.84%) |
Mar 11, 2011 | 25.37 | 26.75 | 25.30 | 26.57 | 134,339 | +1.02(+3.97%) |
Mar 10, 2011 | 25.89 | 26.32 | 25.34 | 25.55 | 163,174 | -0.57(-2.20%) |
Mar 09, 2011 | 25.86 | 26.44 | 25.51 | 26.12 | 80,129 | +0.09(+0.36%) |
Mar 08, 2011 | 26.46 | 26.46 | 25.71 | 26.03 | 103,823 | -0.24(-0.93%) |
Mar 07, 2011 | 26.92 | 27.40 | 26.05 | 26.27 | 175,886 | -0.67(-2.47%) |
Mar 04, 2011 | 26.39 | 27.23 | 26.20 | 26.94 | 62,829 | +0.38(+1.43%) |
Mar 03, 2011 | 26.20 | 26.96 | 26.00 | 26.56 | 136,075 | -0.71(-2.60%) |
Mar 02, 2011 | 26.80 | 27.54 | 26.32 | 27.27 | 110,049 | +0.40(+1.49%) |