Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.38 | 27.80 | 27.27 | 27.44 | 22,140 | -0.31(-1.10%) |
May 23, 2011 | 28.44 | 28.44 | 27.74 | 27.74 | 11,274 | -0.70(-2.47%) |
May 20, 2011 | 28.75 | 29.05 | 28.44 | 28.45 | 26,777 | -0.54(-1.87%) |
May 19, 2011 | 29.63 | 29.98 | 28.90 | 28.99 | 21,043 | -0.54(-1.84%) |
May 18, 2011 | 28.98 | 29.60 | 28.79 | 29.53 | 29,668 | +0.63(+2.19%) |
May 17, 2011 | 29.38 | 29.38 | 28.41 | 28.90 | 29,959 | -0.54(-1.85%) |
May 16, 2011 | 31.21 | 31.22 | 29.44 | 29.44 | 39,123 | -2.05(-6.50%) |
May 13, 2011 | 31.62 | 33.44 | 31.37 | 31.49 | 56,464 | +0.84(+2.74%) |
May 12, 2011 | 27.68 | 30.70 | 27.68 | 30.65 | 52,126 | +2.88(+10.35%) |
May 11, 2011 | 27.10 | 27.82 | 27.10 | 27.77 | 24,362 | +0.90(+3.35%) |
May 10, 2011 | 26.22 | 27.08 | 26.22 | 26.87 | 35,382 | +0.80(+3.07%) |
May 09, 2011 | 25.81 | 26.14 | 25.81 | 26.07 | 10,937 | +0.18(+0.69%) |
May 06, 2011 | 25.97 | 26.36 | 25.68 | 25.90 | 11,340 | -0.10(-0.38%) |
May 05, 2011 | 25.29 | 26.25 | 24.75 | 26.00 | 15,597 | +0.53(+2.10%) |
May 04, 2011 | 26.31 | 26.37 | 25.46 | 25.46 | 14,723 | -0.24(-0.92%) |
May 03, 2011 | 26.71 | 26.71 | 25.64 | 25.70 | 13,981 | -0.43(-1.66%) |
May 02, 2011 | 26.19 | 26.75 | 26.10 | 26.13 | 9,219 | -0.53(-2.00%) |
Apr 29, 2011 | 26.75 | 26.87 | 26.59 | 26.67 | 14,840 | -0.18(-0.66%) |
Apr 28, 2011 | 26.72 | 26.84 | 26.57 | 26.84 | 10,809 | +0.24(+0.89%) |
Apr 27, 2011 | 26.58 | 26.67 | 26.13 | 26.61 | 17,818 | -0.01(-0.04%) |
Apr 26, 2011 | 24.52 | 26.68 | 24.52 | 26.62 | 59,456 | +1.59(+6.36%) |
Apr 25, 2011 | 25.52 | 25.52 | 24.29 | 25.03 | 23,117 | -0.15(-0.59%) |
Apr 21, 2011 | 25.97 | 25.99 | 25.02 | 25.18 | 76,497 | -0.59(-2.30%) |
Apr 20, 2011 | 25.88 | 26.18 | 25.29 | 25.77 | 24,214 | +0.13(+0.50%) |
Apr 19, 2011 | 25.79 | 25.85 | 25.49 | 25.64 | 4,555 | -0.01(-0.04%) |
Apr 18, 2011 | 25.78 | 25.85 | 25.32 | 25.65 | 19,136 | -0.40(-1.52%) |
Apr 15, 2011 | 25.61 | 26.16 | 25.58 | 26.04 | 18,839 | +0.28(+1.07%) |
Apr 14, 2011 | 25.43 | 25.81 | 25.15 | 25.77 | 23,237 | +0.04(+0.15%) |
Apr 13, 2011 | 26.17 | 26.23 | 25.46 | 25.73 | 20,816 | -0.24(-0.91%) |
Apr 12, 2011 | 26.39 | 26.72 | 25.96 | 25.97 | 37,027 | -0.67(-2.52%) |
Apr 11, 2011 | 26.88 | 26.90 | 26.33 | 26.64 | 11,092 | -0.17(-0.63%) |
Apr 08, 2011 | 27.88 | 27.88 | 26.78 | 26.81 | 15,731 | -1.11(-3.96%) |
Apr 07, 2011 | 27.95 | 27.96 | 27.81 | 27.91 | 2,605 | -0.11(-0.39%) |
Apr 06, 2011 | 27.85 | 28.16 | 27.85 | 28.02 | 10,128 | -0.14(-0.49%) |
Apr 05, 2011 | 28.04 | 28.32 | 27.50 | 28.16 | 15,488 | +0.01(+0.04%) |
Apr 04, 2011 | 28.29 | 28.29 | 27.78 | 28.15 | 25,179 | +0.01(+0.03%) |
Apr 01, 2011 | 28.65 | 28.65 | 28.00 | 28.14 | 12,046 | -0.41(-1.45%) |
Mar 31, 2011 | 28.65 | 29.07 | 28.37 | 28.55 | 42,134 | +0.23(+0.80%) |
Mar 30, 2011 | 28.33 | 28.39 | 27.67 | 28.33 | 10,053 | +0.79(+2.87%) |
Mar 29, 2011 | 27.39 | 27.55 | 27.38 | 27.54 | 5,540 | -0.01(-0.04%) |
Mar 28, 2011 | 27.37 | 27.55 | 27.31 | 27.55 | 4,583 | +0.16(+0.58%) |
Mar 25, 2011 | 27.66 | 27.75 | 25.69 | 27.39 | 29,011 | -0.23(-0.82%) |
Mar 24, 2011 | 27.11 | 27.62 | 27.11 | 27.62 | 17,403 | +0.52(+1.93%) |
Mar 23, 2011 | 27.05 | 27.17 | 26.86 | 27.09 | 11,936 | +0.08(+0.29%) |
Mar 22, 2011 | 26.61 | 27.01 | 26.59 | 27.01 | 18,645 | +0.14(+0.51%) |
Mar 21, 2011 | 26.68 | 27.07 | 26.57 | 26.87 | 8,473 | +0.03(+0.11%) |
Mar 18, 2011 | 26.24 | 27.01 | 26.24 | 26.84 | 71,338 | +0.72(+2.76%) |
Mar 17, 2011 | 26.07 | 28.02 | 25.77 | 26.12 | 14,273 | +0.35(+1.34%) |
Mar 16, 2011 | 26.11 | 26.18 | 25.58 | 25.78 | 14,483 | -0.33(-1.25%) |
Mar 15, 2011 | 25.89 | 26.29 | 23.74 | 26.10 | 19,347 | -0.41(-1.56%) |
Mar 14, 2011 | 26.15 | 26.58 | 26.06 | 26.52 | 11,412 | +0.17(+0.64%) |
Mar 11, 2011 | 26.35 | 26.48 | 25.95 | 26.35 | 33,622 | +0.01(+0.04%) |
Mar 10, 2011 | 28.14 | 28.32 | 26.29 | 26.34 | 87,769 | -2.11(-7.43%) |
Mar 09, 2011 | 28.58 | 28.95 | 28.29 | 28.46 | 17,317 | -0.12(-0.43%) |
Mar 08, 2011 | 28.10 | 28.68 | 28.07 | 28.58 | 9,391 | +0.37(+1.31%) |
Mar 07, 2011 | 28.79 | 28.80 | 28.06 | 28.21 | 17,758 | -0.54(-1.89%) |
Mar 04, 2011 | 28.83 | 28.89 | 28.62 | 28.75 | 17,965 | -0.06(-0.21%) |
Mar 03, 2011 | 29.29 | 29.29 | 28.38 | 28.81 | 145,295 | -0.33(-1.12%) |
Mar 02, 2011 | 29.54 | 29.54 | 28.78 | 29.14 | 10,824 | -0.44(-1.50%) |