Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.84 | 24.84 | 24.06 | 24.06 | 36,891 | -0.60(-2.43%) |
May 23, 2011 | 24.10 | 24.82 | 24.10 | 24.66 | 35,696 | +0.19(+0.78%) |
May 20, 2011 | 24.59 | 24.84 | 24.40 | 24.47 | 43,916 | -0.35(-1.41%) |
May 19, 2011 | 25.29 | 25.29 | 24.50 | 24.82 | 26,525 | -0.26(-1.05%) |
May 18, 2011 | 24.74 | 25.09 | 24.61 | 25.09 | 18,486 | +0.50(+2.02%) |
May 17, 2011 | 24.44 | 24.88 | 24.40 | 24.59 | 33,668 | +0.08(+0.33%) |
May 16, 2011 | 24.46 | 24.93 | 24.32 | 24.51 | 28,629 | -0.17(-0.68%) |
May 13, 2011 | 25.87 | 26.22 | 24.51 | 24.68 | 104,739 | -1.14(-4.42%) |
May 12, 2011 | 25.51 | 25.87 | 25.09 | 25.82 | 67,254 | +0.07(+0.28%) |
May 11, 2011 | 26.09 | 26.09 | 25.45 | 25.74 | 80,325 | -0.50(-1.92%) |
May 10, 2011 | 25.89 | 26.26 | 25.76 | 26.25 | 85,995 | +0.44(+1.70%) |
May 09, 2011 | 26.14 | 26.42 | 25.63 | 25.81 | 41,173 | -0.47(-1.78%) |
May 06, 2011 | 26.64 | 27.04 | 25.99 | 26.28 | 42,787 | +0.06(+0.22%) |
May 05, 2011 | 27.41 | 28.16 | 26.09 | 26.22 | 85,344 | -1.35(-4.88%) |
May 04, 2011 | 29.62 | 29.62 | 27.56 | 27.56 | 114,287 | -1.10(-3.83%) |
May 03, 2011 | 28.50 | 28.71 | 28.30 | 28.66 | 52,312 | +0.01(+0.05%) |
May 02, 2011 | 28.63 | 29.14 | 28.42 | 28.65 | 72,976 | -0.26(-0.89%) |
Apr 29, 2011 | 28.75 | 29.10 | 28.75 | 28.90 | 27,120 | +0.29(+1.02%) |
Apr 28, 2011 | 28.71 | 29.46 | 28.55 | 28.61 | 83,169 | -0.08(-0.28%) |
Apr 27, 2011 | 28.38 | 28.96 | 28.18 | 28.69 | 64,730 | +0.33(+1.16%) |
Apr 26, 2011 | 28.52 | 28.68 | 28.02 | 28.36 | 28,916 | +0.10(+0.34%) |
Apr 25, 2011 | 27.01 | 28.57 | 26.68 | 28.27 | 276,709 | +1.04(+3.81%) |
Apr 21, 2011 | 27.10 | 27.24 | 26.70 | 27.23 | 64,317 | +0.27(+1.00%) |
Apr 20, 2011 | 27.33 | 27.52 | 26.36 | 26.96 | 88,250 | +0.17(+0.63%) |
Apr 19, 2011 | 26.70 | 27.35 | 26.69 | 26.79 | 32,358 | +0.24(+0.91%) |
Apr 18, 2011 | 26.71 | 26.96 | 26.40 | 26.55 | 29,013 | -0.71(-2.60%) |
Apr 15, 2011 | 27.08 | 27.49 | 26.92 | 27.26 | 71,635 | +0.09(+0.32%) |
Apr 14, 2011 | 26.78 | 27.32 | 26.55 | 27.17 | 60,099 | +0.19(+0.70%) |
Apr 13, 2011 | 27.33 | 27.60 | 26.78 | 26.98 | 26,377 | -0.07(-0.27%) |
Apr 12, 2011 | 27.27 | 27.70 | 27.04 | 27.05 | 49,887 | -0.56(-2.01%) |
Apr 11, 2011 | 27.70 | 27.72 | 27.20 | 27.61 | 85,779 | -0.12(-0.42%) |
Apr 08, 2011 | 28.41 | 28.41 | 27.54 | 27.73 | 16,317 | -0.53(-1.89%) |
Apr 07, 2011 | 29.06 | 29.06 | 28.23 | 28.26 | 46,782 | -0.83(-2.87%) |
Apr 06, 2011 | 29.30 | 29.30 | 28.98 | 29.09 | 16,631 | -0.02(-0.08%) |
Apr 05, 2011 | 28.71 | 29.85 | 28.70 | 29.11 | 104,703 | +0.26(+0.89%) |
Apr 04, 2011 | 28.89 | 28.92 | 28.54 | 28.86 | 61,871 | +0.10(+0.33%) |
Apr 01, 2011 | 29.11 | 29.11 | 28.59 | 28.76 | 53,485 | -0.08(-0.28%) |
Mar 31, 2011 | 28.92 | 29.03 | 28.73 | 28.84 | 47,403 | -0.08(-0.28%) |
Mar 30, 2011 | 28.92 | 29.16 | 28.52 | 28.92 | 120,720 | +0.45(+1.59%) |
Mar 29, 2011 | 28.30 | 28.74 | 28.25 | 28.47 | 41,422 | +0.09(+0.31%) |
Mar 28, 2011 | 28.26 | 28.46 | 28.20 | 28.38 | 35,879 | +0.26(+0.91%) |
Mar 25, 2011 | 27.58 | 28.41 | 27.54 | 28.13 | 45,590 | +0.68(+2.48%) |
Mar 24, 2011 | 27.26 | 27.67 | 27.06 | 27.45 | 31,793 | +0.29(+1.08%) |
Mar 23, 2011 | 26.90 | 27.34 | 26.64 | 27.15 | 80,362 | +0.11(+0.41%) |
Mar 22, 2011 | 26.56 | 27.13 | 26.33 | 27.05 | 228,302 | +0.50(+1.87%) |
Mar 21, 2011 | 26.55 | 26.67 | 25.91 | 26.55 | 101,248 | +0.80(+3.10%) |
Mar 18, 2011 | 26.10 | 26.10 | 25.50 | 25.75 | 101,174 | +0.02(+0.09%) |
Mar 17, 2011 | 25.96 | 26.14 | 25.46 | 25.73 | 96,198 | +0.15(+0.57%) |
Mar 16, 2011 | 25.98 | 26.08 | 25.11 | 25.58 | 95,385 | -0.53(-2.02%) |
Mar 15, 2011 | 25.60 | 26.26 | 25.60 | 26.11 | 25,553 | -0.33(-1.24%) |
Mar 14, 2011 | 26.18 | 26.64 | 26.11 | 26.44 | 18,088 | -0.07(-0.25%) |
Mar 11, 2011 | 26.51 | 26.94 | 25.63 | 26.50 | 39,050 | -0.13(-0.49%) |
Mar 10, 2011 | 26.76 | 27.09 | 26.42 | 26.64 | 58,988 | -0.49(-1.81%) |
Mar 09, 2011 | 27.34 | 27.34 | 27.07 | 27.13 | 30,377 | -0.18(-0.67%) |
Mar 08, 2011 | 26.50 | 27.60 | 26.36 | 27.31 | 76,712 | +0.86(+3.26%) |
Mar 07, 2011 | 26.80 | 26.88 | 25.96 | 26.45 | 30,147 | -0.31(-1.15%) |
Mar 04, 2011 | 26.79 | 27.33 | 26.55 | 26.75 | 87,155 | -0.10(-0.35%) |
Mar 03, 2011 | 26.77 | 27.17 | 26.77 | 26.85 | 109,200 | +0.34(+1.27%) |
Mar 02, 2011 | 26.85 | 26.89 | 26.11 | 26.51 | 54,817 | -0.29(-1.06%) |