Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.30 | 29.43 | 28.47 | 29.25 | 58,365 | -0.05(-0.18%) |
May 23, 2011 | 29.53 | 29.90 | 29.18 | 29.30 | 40,068 | -0.63(-2.11%) |
May 20, 2011 | 30.31 | 30.65 | 29.48 | 29.94 | 45,299 | -0.63(-2.07%) |
May 19, 2011 | 30.72 | 30.72 | 30.32 | 30.57 | 41,858 | -0.07(-0.23%) |
May 18, 2011 | 30.18 | 30.67 | 30.14 | 30.64 | 53,475 | +0.40(+1.31%) |
May 17, 2011 | 30.45 | 30.67 | 30.02 | 30.24 | 64,288 | -0.30(-0.98%) |
May 16, 2011 | 30.55 | 30.69 | 30.31 | 30.54 | 46,658 | -0.17(-0.54%) |
May 13, 2011 | 30.80 | 30.93 | 30.64 | 30.71 | 77,622 | -0.34(-1.10%) |
May 12, 2011 | 30.72 | 31.12 | 30.52 | 31.05 | 69,987 | +0.19(+0.63%) |
May 11, 2011 | 31.12 | 31.18 | 30.55 | 30.86 | 125,874 | -0.41(-1.32%) |
May 10, 2011 | 30.52 | 31.48 | 30.52 | 31.27 | 46,224 | +0.79(+2.59%) |
May 09, 2011 | 29.65 | 30.58 | 29.65 | 30.48 | 47,278 | +0.87(+2.94%) |
May 06, 2011 | 29.47 | 29.87 | 29.38 | 29.61 | 61,407 | +0.27(+0.93%) |
May 05, 2011 | 29.15 | 29.68 | 29.15 | 29.34 | 37,363 | +0.13(+0.45%) |
May 04, 2011 | 29.78 | 29.94 | 29.17 | 29.21 | 57,878 | -0.52(-1.74%) |
May 03, 2011 | 30.74 | 30.74 | 29.37 | 29.73 | 27,638 | +0.00(+0.00%) |
May 02, 2011 | 29.73 | 29.87 | 28.93 | 29.73 | 44,431 | +0.29(+0.98%) |
Apr 29, 2011 | 29.64 | 29.64 | 29.09 | 29.44 | 39,009 | -0.18(-0.59%) |
Apr 28, 2011 | 29.30 | 29.61 | 29.15 | 29.61 | 17,228 | +0.20(+0.69%) |
Apr 27, 2011 | 29.53 | 29.54 | 29.31 | 29.41 | 17,578 | -0.13(-0.45%) |
Apr 26, 2011 | 29.15 | 29.71 | 29.04 | 29.54 | 28,665 | +0.39(+1.33%) |
Apr 25, 2011 | 29.00 | 29.17 | 28.93 | 29.15 | 48,778 | -0.06(-0.21%) |
Apr 21, 2011 | 29.21 | 29.26 | 28.99 | 29.22 | 25,193 | +0.12(+0.42%) |
Apr 20, 2011 | 29.28 | 29.28 | 29.04 | 29.09 | 50,489 | +0.09(+0.30%) |
Apr 19, 2011 | 29.06 | 29.13 | 28.97 | 29.01 | 23,222 | -0.04(-0.12%) |
Apr 18, 2011 | 29.53 | 29.68 | 28.96 | 29.04 | 25,510 | -0.71(-2.39%) |
Apr 15, 2011 | 28.99 | 29.78 | 28.99 | 29.75 | 53,383 | +0.68(+2.33%) |
Apr 14, 2011 | 29.29 | 29.42 | 28.99 | 29.08 | 38,386 | -0.29(-0.99%) |
Apr 13, 2011 | 30.19 | 30.24 | 29.36 | 29.37 | 35,592 | -0.68(-2.25%) |
Apr 12, 2011 | 29.81 | 30.28 | 29.81 | 30.04 | 23,735 | -0.03(-0.09%) |
Apr 11, 2011 | 30.45 | 30.72 | 29.71 | 30.07 | 25,440 | -0.30(-0.98%) |
Apr 08, 2011 | 31.12 | 31.21 | 29.91 | 30.37 | 54,363 | -0.59(-1.90%) |
Apr 07, 2011 | 30.67 | 31.20 | 30.67 | 30.96 | 35,396 | +0.39(+1.26%) |
Apr 06, 2011 | 30.45 | 30.92 | 30.45 | 30.57 | 43,781 | +0.18(+0.58%) |
Apr 05, 2011 | 29.72 | 30.39 | 29.72 | 30.39 | 66,948 | +0.75(+2.52%) |
Apr 04, 2011 | 29.07 | 29.71 | 28.85 | 29.65 | 39,292 | +0.69(+2.37%) |
Apr 01, 2011 | 29.09 | 29.15 | 28.65 | 28.96 | 85,728 | -0.07(-0.24%) |
Mar 31, 2011 | 29.28 | 29.30 | 28.86 | 29.03 | 80,146 | -0.36(-1.23%) |
Mar 30, 2011 | 29.39 | 29.84 | 29.14 | 29.39 | 86,514 | +0.06(+0.21%) |
Mar 29, 2011 | 29.08 | 29.63 | 29.08 | 29.33 | 30,691 | +0.25(+0.85%) |
Mar 28, 2011 | 29.73 | 29.73 | 28.99 | 29.08 | 42,055 | -0.64(-2.16%) |
Mar 25, 2011 | 30.07 | 30.23 | 29.70 | 29.73 | 37,744 | -0.35(-1.17%) |
Mar 24, 2011 | 30.31 | 30.31 | 30.02 | 30.08 | 28,927 | -0.03(-0.09%) |
Mar 23, 2011 | 30.00 | 30.33 | 29.83 | 30.10 | 56,263 | +0.18(+0.59%) |
Mar 22, 2011 | 28.72 | 30.16 | 28.72 | 29.93 | 66,541 | +1.15(+4.00%) |
Mar 21, 2011 | 28.32 | 28.79 | 28.03 | 28.78 | 94,640 | +0.71(+2.54%) |
Mar 18, 2011 | 28.43 | 28.45 | 27.77 | 28.07 | 269,431 | -0.21(-0.75%) |
Mar 17, 2011 | 28.40 | 28.55 | 28.02 | 28.28 | 94,843 | +0.03(+0.09%) |
Mar 16, 2011 | 28.76 | 29.27 | 27.93 | 28.25 | 222,620 | -0.58(-2.01%) |
Mar 15, 2011 | 29.19 | 29.98 | 28.83 | 28.83 | 456,971 | -0.82(-2.76%) |
Mar 14, 2011 | 29.65 | 30.38 | 29.55 | 29.65 | 46,506 | -0.53(-1.75%) |
Mar 11, 2011 | 30.00 | 30.38 | 29.90 | 30.17 | 27,280 | +0.21(+0.70%) |
Mar 10, 2011 | 29.65 | 30.21 | 29.65 | 29.96 | 39,175 | -0.06(-0.20%) |
Mar 09, 2011 | 30.04 | 30.19 | 29.79 | 30.02 | 31,990 | -0.01(-0.03%) |
Mar 08, 2011 | 29.81 | 30.24 | 29.63 | 30.03 | 22,526 | +0.33(+1.12%) |
Mar 07, 2011 | 29.95 | 29.95 | 29.66 | 29.70 | 18,301 | -0.21(-0.71%) |
Mar 04, 2011 | 29.86 | 29.95 | 29.52 | 29.91 | 66,935 | -0.02(-0.06%) |
Mar 03, 2011 | 29.98 | 29.98 | 29.77 | 29.93 | 31,750 | +0.19(+0.65%) |
Mar 02, 2011 | 29.69 | 29.87 | 29.55 | 29.73 | 33,378 | +0.14(+0.48%) |