Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.44 | 28.77 | 28.44 | 28.61 | 39,623 | +0.44(+1.56%) |
May 23, 2011 | 28.14 | 28.59 | 28.14 | 28.17 | 24,709 | -0.30(-1.05%) |
May 20, 2011 | 28.55 | 28.71 | 28.42 | 28.47 | 21,000 | -0.28(-0.97%) |
May 19, 2011 | 28.51 | 28.80 | 28.51 | 28.75 | 31,446 | -0.56(-1.91%) |
May 18, 2011 | 29.17 | 29.38 | 29.17 | 29.31 | 41,007 | +0.14(+0.48%) |
May 17, 2011 | 28.94 | 29.24 | 28.94 | 29.17 | 30,631 | +0.10(+0.34%) |
May 16, 2011 | 29.07 | 29.44 | 29.06 | 29.07 | 38,282 | +0.01(+0.03%) |
May 13, 2011 | 29.31 | 29.49 | 29.06 | 29.06 | 35,600 | -0.52(-1.76%) |
May 12, 2011 | 29.40 | 29.78 | 29.40 | 29.58 | 28,260 | +0.01(+0.03%) |
May 11, 2011 | 29.76 | 29.89 | 29.57 | 29.57 | 37,479 | -0.32(-1.07%) |
May 10, 2011 | 29.56 | 29.96 | 29.56 | 29.89 | 40,612 | +0.02(+0.07%) |
May 09, 2011 | 29.66 | 29.94 | 29.66 | 29.87 | 18,796 | -0.08(-0.27%) |
May 06, 2011 | 30.10 | 30.34 | 29.91 | 29.95 | 37,340 | +0.11(+0.37%) |
May 05, 2011 | 30.00 | 30.17 | 29.75 | 29.84 | 21,136 | -0.18(-0.60%) |
May 04, 2011 | 30.05 | 30.23 | 29.90 | 30.02 | 40,420 | -0.13(-0.43%) |
May 03, 2011 | 30.38 | 30.38 | 30.04 | 30.15 | 21,737 | -0.01(-0.04%) |
May 02, 2011 | 30.16 | 30.34 | 30.16 | 30.16 | 16,061 | -0.87(-2.80%) |
Apr 29, 2011 | 30.85 | 31.18 | 30.85 | 31.03 | 19,872 | -0.12(-0.39%) |
Apr 28, 2011 | 30.60 | 31.15 | 30.60 | 31.15 | 43,242 | +1.43(+4.81%) |
Apr 27, 2011 | 29.56 | 29.74 | 29.56 | 29.72 | 31,248 | -0.13(-0.44%) |
Apr 26, 2011 | 29.64 | 30.04 | 29.64 | 29.85 | 23,026 | -0.65(-2.13%) |
Apr 25, 2011 | 30.50 | 30.50 | 30.33 | 30.50 | 26,727 | +0.02(+0.07%) |
Apr 21, 2011 | 30.42 | 30.70 | 30.42 | 30.48 | 26,855 | +0.10(+0.33%) |
Apr 20, 2011 | 30.23 | 30.38 | 30.23 | 30.38 | 19,222 | +0.56(+1.88%) |
Apr 19, 2011 | 29.62 | 29.97 | 29.62 | 29.82 | 403,357 | +0.09(+0.30%) |
Apr 18, 2011 | 30.00 | 30.00 | 29.58 | 29.73 | 20,139 | -0.27(-0.90%) |
Apr 15, 2011 | 29.87 | 30.11 | 29.87 | 30.00 | 30,528 | +0.20(+0.67%) |
Apr 14, 2011 | 29.82 | 29.88 | 29.66 | 29.80 | 24,511 | +0.27(+0.91%) |
Apr 13, 2011 | 29.45 | 29.65 | 29.32 | 29.53 | 23,942 | +0.14(+0.48%) |
Apr 12, 2011 | 29.22 | 29.50 | 29.22 | 29.39 | 82,975 | -0.21(-0.71%) |
Apr 11, 2011 | 29.71 | 30.11 | 29.48 | 29.60 | 43,657 | -0.12(-0.40%) |
Apr 08, 2011 | 29.79 | 30.12 | 29.72 | 29.72 | 36,309 | +0.17(+0.58%) |
Apr 07, 2011 | 29.48 | 29.84 | 29.27 | 29.55 | 30,461 | +0.02(+0.07%) |
Apr 06, 2011 | 29.48 | 29.57 | 29.44 | 29.53 | 41,617 | -0.44(-1.47%) |
Apr 05, 2011 | 29.68 | 30.04 | 29.68 | 29.97 | 91,423 | -0.57(-1.87%) |
Apr 04, 2011 | 30.31 | 30.62 | 30.31 | 30.54 | 17,679 | -0.27(-0.88%) |
Apr 01, 2011 | 30.81 | 30.81 | 30.50 | 30.81 | 22,614 | -0.20(-0.64%) |
Mar 31, 2011 | 30.94 | 31.01 | 30.86 | 31.01 | 20,605 | -0.35(-1.12%) |
Mar 30, 2011 | 31.36 | 31.36 | 31.36 | 31.36 | 32,096 | +0.51(+1.65%) |
Mar 29, 2011 | 30.71 | 30.97 | 30.71 | 30.85 | 119,909 | +0.38(+1.25%) |
Mar 28, 2011 | 30.72 | 31.00 | 30.47 | 30.47 | 39,982 | -0.50(-1.61%) |
Mar 25, 2011 | 30.85 | 31.19 | 30.80 | 30.97 | 13,576 | -0.43(-1.37%) |
Mar 24, 2011 | 30.64 | 31.40 | 30.64 | 31.40 | 13,066 | +0.24(+0.77%) |
Mar 23, 2011 | 30.63 | 31.38 | 30.63 | 31.16 | 121,833 | -0.26(-0.83%) |
Mar 22, 2011 | 31.18 | 31.56 | 31.17 | 31.42 | 27,386 | +0.57(+1.85%) |
Mar 21, 2011 | 30.65 | 30.96 | 30.55 | 30.85 | 45,350 | +1.05(+3.52%) |
Mar 18, 2011 | 29.40 | 29.80 | 29.40 | 29.80 | 27,516 | +1.47(+5.19%) |
Mar 17, 2011 | 28.40 | 28.79 | 28.10 | 28.33 | 47,181 | +0.33(+1.18%) |
Mar 16, 2011 | 29.75 | 29.80 | 27.65 | 28.00 | 84,075 | -1.72(-5.79%) |
Mar 15, 2011 | 28.30 | 29.75 | 27.25 | 29.72 | 35,817 | -0.78(-2.56%) |
Mar 14, 2011 | 30.15 | 30.72 | 30.01 | 30.50 | 30,623 | -2.05(-6.30%) |
Mar 11, 2011 | 32.50 | 33.55 | 32.33 | 32.55 | 167,443 | -0.85(-2.54%) |
Mar 10, 2011 | 33.55 | 33.75 | 33.39 | 33.40 | 31,247 | -0.53(-1.56%) |
Mar 09, 2011 | 33.92 | 34.05 | 33.85 | 33.93 | 54,691 | -0.22(-0.64%) |
Mar 08, 2011 | 33.95 | 34.26 | 33.95 | 34.15 | 27,830 | -0.01(-0.03%) |
Mar 07, 2011 | 34.30 | 34.58 | 34.15 | 34.16 | 26,903 | -0.09(-0.26%) |
Mar 04, 2011 | 34.31 | 34.37 | 34.00 | 34.25 | 22,408 | -0.55(-1.58%) |
Mar 03, 2011 | 34.67 | 34.87 | 34.51 | 34.80 | 69,905 | -0.21(-0.60%) |
Mar 02, 2011 | 34.71 | 35.10 | 34.71 | 35.01 | 25,962 | -0.03(-0.09%) |