Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.25 | 25.27 | 24.79 | 25.06 | 95,576 | -0.27(-1.06%) |
May 23, 2011 | 25.38 | 25.50 | 25.18 | 25.33 | 131,043 | -0.32(-1.25%) |
May 20, 2011 | 25.78 | 25.78 | 25.45 | 25.65 | 158,246 | -0.29(-1.11%) |
May 19, 2011 | 26.28 | 26.34 | 25.60 | 25.94 | 146,377 | -0.09(-0.34%) |
May 18, 2011 | 25.68 | 26.12 | 25.67 | 26.03 | 131,179 | +0.36(+1.40%) |
May 17, 2011 | 25.73 | 25.82 | 25.38 | 25.67 | 426,331 | -0.16(-0.63%) |
May 16, 2011 | 26.15 | 26.23 | 25.81 | 25.84 | 129,975 | -0.37(-1.40%) |
May 13, 2011 | 26.26 | 26.95 | 26.19 | 26.20 | 183,668 | -0.10(-0.37%) |
May 12, 2011 | 26.34 | 26.43 | 26.02 | 26.30 | 261,313 | -0.15(-0.56%) |
May 11, 2011 | 26.73 | 26.86 | 25.91 | 26.45 | 342,900 | -0.28(-1.05%) |
May 10, 2011 | 27.33 | 27.38 | 26.14 | 26.73 | 356,631 | -0.43(-1.60%) |
May 09, 2011 | 27.03 | 27.22 | 27.00 | 27.16 | 98,006 | +0.14(+0.51%) |
May 06, 2011 | 27.22 | 27.28 | 27.00 | 27.03 | 131,069 | +0.01(+0.03%) |
May 05, 2011 | 26.72 | 27.58 | 26.60 | 27.02 | 143,549 | +0.23(+0.86%) |
May 04, 2011 | 26.56 | 26.94 | 26.15 | 26.79 | 195,662 | +0.25(+0.93%) |
May 03, 2011 | 26.98 | 27.14 | 26.11 | 26.54 | 217,893 | -0.44(-1.64%) |
May 02, 2011 | 27.14 | 27.37 | 26.91 | 26.98 | 156,799 | -0.31(-1.13%) |
Apr 29, 2011 | 27.40 | 27.47 | 27.23 | 27.29 | 65,269 | -0.07(-0.26%) |
Apr 28, 2011 | 27.49 | 27.49 | 27.26 | 27.36 | 178,794 | -0.11(-0.41%) |
Apr 27, 2011 | 27.77 | 27.85 | 27.41 | 27.48 | 70,525 | -0.22(-0.80%) |
Apr 26, 2011 | 27.81 | 28.11 | 27.66 | 27.70 | 116,224 | -0.11(-0.39%) |
Apr 25, 2011 | 28.06 | 28.14 | 27.78 | 27.81 | 102,629 | -0.21(-0.74%) |
Apr 21, 2011 | 28.21 | 28.21 | 27.93 | 28.01 | 131,030 | -0.03(-0.10%) |
Apr 20, 2011 | 28.35 | 28.35 | 27.98 | 28.04 | 698,077 | +0.05(+0.20%) |
Apr 19, 2011 | 29.16 | 29.16 | 27.96 | 27.99 | 427,535 | -1.47(-4.98%) |
Apr 18, 2011 | 29.45 | 29.55 | 29.28 | 29.45 | 172,112 | -0.96(-3.15%) |
Apr 15, 2011 | 30.04 | 30.63 | 29.86 | 30.41 | 108,128 | +0.24(+0.80%) |
Apr 14, 2011 | 29.53 | 30.21 | 29.44 | 30.17 | 74,479 | +0.49(+1.64%) |
Apr 13, 2011 | 30.08 | 30.14 | 29.56 | 29.68 | 100,783 | -0.16(-0.54%) |
Apr 12, 2011 | 30.10 | 30.19 | 29.47 | 29.84 | 198,080 | -0.42(-1.38%) |
Apr 11, 2011 | 30.46 | 30.46 | 30.11 | 30.26 | 133,656 | -0.05(-0.17%) |
Apr 08, 2011 | 31.17 | 31.17 | 30.27 | 30.31 | 152,777 | -0.59(-1.92%) |
Apr 07, 2011 | 31.29 | 31.34 | 30.73 | 30.90 | 222,168 | -0.24(-0.78%) |
Apr 06, 2011 | 31.23 | 31.29 | 31.06 | 31.15 | 105,188 | +0.01(+0.03%) |
Apr 05, 2011 | 31.04 | 31.45 | 30.90 | 31.14 | 263,595 | +0.18(+0.58%) |
Apr 04, 2011 | 31.41 | 31.41 | 30.81 | 30.96 | 304,667 | +0.26(+0.85%) |
Apr 01, 2011 | 30.38 | 30.70 | 29.96 | 30.70 | 157,121 | +0.42(+1.38%) |
Mar 31, 2011 | 30.01 | 30.57 | 29.98 | 30.28 | 226,519 | -0.12(-0.39%) |
Mar 30, 2011 | 30.40 | 30.69 | 30.22 | 30.40 | 228,584 | -0.05(-0.17%) |
Mar 29, 2011 | 30.43 | 30.45 | 30.26 | 30.45 | 191,485 | +0.19(+0.63%) |
Mar 28, 2011 | 30.21 | 30.45 | 30.15 | 30.26 | 103,667 | +0.16(+0.52%) |
Mar 25, 2011 | 30.10 | 30.45 | 30.03 | 30.10 | 149,883 | +0.09(+0.30%) |
Mar 24, 2011 | 30.36 | 30.43 | 29.72 | 30.01 | 245,547 | -0.14(-0.47%) |
Mar 23, 2011 | 29.60 | 30.44 | 29.09 | 30.15 | 164,413 | +0.43(+1.46%) |
Mar 22, 2011 | 29.58 | 30.05 | 29.48 | 29.72 | 112,754 | -0.05(-0.17%) |
Mar 21, 2011 | 29.67 | 30.03 | 29.28 | 29.77 | 157,972 | +0.55(+1.87%) |
Mar 18, 2011 | 28.97 | 29.22 | 28.64 | 29.22 | 242,442 | +0.41(+1.41%) |
Mar 17, 2011 | 28.83 | 30.01 | 28.41 | 28.81 | 1,028,909 | +0.28(+0.99%) |
Mar 16, 2011 | 29.10 | 29.11 | 27.82 | 28.53 | 226,676 | -0.45(-1.56%) |
Mar 15, 2011 | 28.89 | 29.28 | 28.70 | 28.99 | 79,878 | -0.75(-2.51%) |
Mar 14, 2011 | 28.99 | 29.80 | 28.81 | 29.73 | 87,989 | +0.48(+1.66%) |
Mar 11, 2011 | 29.38 | 29.48 | 29.04 | 29.25 | 136,253 | -0.17(-0.57%) |
Mar 10, 2011 | 29.67 | 30.01 | 29.21 | 29.42 | 196,579 | -0.44(-1.46%) |
Mar 09, 2011 | 30.83 | 30.98 | 29.78 | 29.85 | 321,535 | -1.11(-3.59%) |
Mar 08, 2011 | 30.83 | 31.37 | 30.64 | 30.97 | 142,843 | +0.25(+0.80%) |
Mar 07, 2011 | 30.82 | 31.02 | 30.10 | 30.72 | 58,223 | -0.12(-0.38%) |
Mar 04, 2011 | 30.58 | 30.87 | 30.32 | 30.84 | 65,059 | +0.14(+0.44%) |
Mar 03, 2011 | 30.76 | 31.17 | 30.49 | 30.70 | 130,544 | +0.19(+0.61%) |
Mar 02, 2011 | 30.13 | 30.90 | 30.13 | 30.51 | 131,289 | +0.24(+0.79%) |