Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.70 | 26.76 | 25.50 | 26.25 | 626,298 | +0.53(+2.06%) |
May 23, 2011 | 24.50 | 26.04 | 24.30 | 25.72 | 510,710 | +0.96(+3.88%) |
May 20, 2011 | 25.13 | 25.31 | 24.56 | 24.76 | 401,485 | -0.38(-1.49%) |
May 19, 2011 | 26.50 | 26.65 | 25.10 | 25.14 | 501,258 | -1.09(-4.17%) |
May 18, 2011 | 26.16 | 26.44 | 26.04 | 26.23 | 291,466 | +0.13(+0.50%) |
May 17, 2011 | 26.56 | 27.07 | 26.01 | 26.10 | 268,080 | -0.67(-2.50%) |
May 16, 2011 | 27.02 | 27.09 | 26.17 | 26.77 | 644,656 | -0.48(-1.76%) |
May 13, 2011 | 28.19 | 28.31 | 27.20 | 27.25 | 285,169 | -0.85(-3.02%) |
May 12, 2011 | 28.35 | 28.43 | 27.79 | 28.10 | 344,049 | -0.50(-1.75%) |
May 11, 2011 | 30.15 | 30.25 | 28.25 | 28.60 | 517,803 | -1.70(-5.61%) |
May 10, 2011 | 29.17 | 30.30 | 29.00 | 30.30 | 742,778 | +1.30(+4.48%) |
May 09, 2011 | 29.16 | 29.49 | 28.65 | 29.00 | 506,727 | -0.18(-0.62%) |
May 06, 2011 | 29.92 | 30.55 | 28.81 | 29.18 | 2,101,249 | -1.27(-4.17%) |
May 05, 2011 | 30.95 | 31.75 | 30.25 | 30.45 | 387,206 | -0.90(-2.87%) |
May 04, 2011 | 30.86 | 31.97 | 30.75 | 31.35 | 464,658 | +0.35(+1.13%) |
May 03, 2011 | 31.43 | 31.80 | 30.72 | 31.00 | 249,650 | -0.38(-1.21%) |
May 02, 2011 | 31.56 | 31.86 | 30.73 | 31.38 | 271,819 | -0.08(-0.25%) |
Apr 29, 2011 | 29.78 | 31.75 | 29.31 | 31.46 | 331,746 | +1.08(+3.55%) |
Apr 28, 2011 | 30.53 | 30.69 | 30.02 | 30.38 | 182,220 | -0.14(-0.46%) |
Apr 27, 2011 | 31.74 | 31.74 | 30.17 | 30.52 | 236,066 | -1.15(-3.63%) |
Apr 26, 2011 | 31.53 | 32.03 | 31.25 | 31.67 | 355,940 | +0.49(+1.57%) |
Apr 25, 2011 | 31.46 | 31.69 | 30.89 | 31.18 | 175,066 | -0.06(-0.19%) |
Apr 21, 2011 | 31.86 | 32.00 | 31.21 | 31.24 | 256,637 | -0.05(-0.16%) |
Apr 20, 2011 | 31.50 | 31.76 | 30.85 | 31.29 | 253,044 | +0.38(+1.23%) |
Apr 19, 2011 | 31.00 | 31.47 | 30.10 | 30.91 | 398,801 | -0.06(-0.19%) |
Apr 18, 2011 | 29.80 | 31.73 | 29.00 | 30.97 | 1,886,195 | +4.03(+14.96%) |
Apr 15, 2011 | 28.41 | 28.60 | 26.73 | 26.94 | 331,605 | -1.40(-4.94%) |
Apr 14, 2011 | 26.69 | 28.48 | 26.48 | 28.34 | 400,665 | +1.43(+5.31%) |
Apr 13, 2011 | 27.15 | 27.37 | 26.42 | 26.91 | 154,019 | +0.14(+0.52%) |
Apr 12, 2011 | 26.35 | 27.61 | 26.01 | 26.77 | 238,461 | +0.14(+0.53%) |
Apr 11, 2011 | 26.27 | 26.86 | 26.12 | 26.63 | 94,974 | +0.41(+1.56%) |
Apr 08, 2011 | 27.04 | 27.04 | 26.08 | 26.22 | 109,675 | -0.59(-2.20%) |
Apr 07, 2011 | 26.94 | 27.22 | 26.53 | 26.81 | 61,520 | -0.07(-0.26%) |
Apr 06, 2011 | 27.76 | 27.99 | 26.75 | 26.88 | 83,067 | -0.63(-2.29%) |
Apr 05, 2011 | 27.70 | 28.20 | 27.26 | 27.51 | 163,561 | -0.10(-0.36%) |
Apr 04, 2011 | 26.48 | 27.75 | 26.29 | 27.61 | 159,608 | +1.24(+4.70%) |
Apr 01, 2011 | 25.35 | 26.45 | 25.26 | 26.37 | 281,868 | +1.12(+4.44%) |
Mar 31, 2011 | 25.60 | 25.89 | 25.14 | 25.25 | 294,860 | -0.63(-2.43%) |
Mar 30, 2011 | 25.73 | 25.99 | 25.70 | 25.88 | 187,133 | +0.32(+1.25%) |
Mar 29, 2011 | 26.32 | 26.67 | 25.45 | 25.56 | 239,131 | -0.80(-3.03%) |
Mar 28, 2011 | 27.08 | 27.41 | 26.33 | 26.36 | 109,054 | -0.64(-2.37%) |
Mar 25, 2011 | 26.86 | 27.64 | 26.50 | 27.00 | 134,607 | +0.37(+1.39%) |
Mar 24, 2011 | 27.05 | 27.30 | 26.61 | 26.63 | 92,071 | -0.16(-0.60%) |
Mar 23, 2011 | 26.71 | 26.98 | 26.40 | 26.79 | 91,333 | +0.15(+0.56%) |
Mar 22, 2011 | 27.20 | 27.55 | 26.53 | 26.64 | 95,531 | -0.56(-2.06%) |
Mar 21, 2011 | 27.62 | 28.07 | 25.81 | 27.20 | 297,514 | +0.25(+0.93%) |
Mar 18, 2011 | 26.70 | 27.45 | 26.42 | 26.95 | 256,873 | +0.69(+2.63%) |
Mar 17, 2011 | 26.21 | 26.77 | 25.79 | 26.26 | 181,891 | +0.63(+2.46%) |
Mar 16, 2011 | 25.94 | 26.47 | 25.59 | 25.63 | 99,009 | -0.43(-1.65%) |
Mar 15, 2011 | 25.73 | 26.39 | 25.52 | 26.06 | 128,713 | -0.57(-2.14%) |
Mar 14, 2011 | 26.14 | 26.81 | 26.09 | 26.63 | 102,299 | +0.10(+0.38%) |
Mar 11, 2011 | 26.54 | 26.79 | 25.90 | 26.53 | 187,168 | -0.18(-0.69%) |
Mar 10, 2011 | 26.51 | 27.07 | 26.06 | 26.71 | 232,109 | -0.18(-0.69%) |
Mar 09, 2011 | 26.39 | 26.95 | 26.00 | 26.90 | 118,062 | +0.50(+1.89%) |
Mar 08, 2011 | 26.61 | 27.16 | 26.32 | 26.40 | 146,665 | -0.36(-1.35%) |
Mar 07, 2011 | 27.76 | 28.48 | 26.58 | 26.76 | 189,649 | -0.95(-3.43%) |
Mar 04, 2011 | 27.40 | 27.93 | 26.30 | 27.71 | 263,391 | +0.51(+1.88%) |
Mar 03, 2011 | 25.72 | 27.27 | 25.72 | 27.20 | 384,578 | +1.78(+7.00%) |
Mar 02, 2011 | 25.51 | 25.87 | 25.35 | 25.42 | 165,943 | -0.25(-0.97%) |