Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.92 | 28.94 | 28.64 | 28.64 | 6,700 | -0.58(-1.98%) |
May 20, 2011 | 29.22 | 29.22 | 29.22 | 0 | +0.45(+1.56%) | |
May 19, 2011 | 28.77 | 28.77 | 28.77 | 28.77 | 1,620 | -0.23(-0.79%) |
May 18, 2011 | 28.95 | 29.01 | 28.95 | 29.00 | 10,949 | -0.12(-0.41%) |
May 17, 2011 | 28.94 | 29.12 | 28.94 | 29.12 | 10,339 | +0.12(+0.41%) |
May 16, 2011 | 29.13 | 29.13 | 29.00 | 29.00 | 4,325 | -0.11(-0.38%) |
May 13, 2011 | 29.14 | 29.26 | 28.87 | 29.11 | 4,540 | -0.10(-0.34%) |
May 12, 2011 | 29.21 | 29.21 | 29.19 | 29.21 | 5,242 | +2.18(+8.07%) |
May 11, 2011 | 27.38 | 27.38 | 27.01 | 27.03 | 8,710 | -0.59(-2.14%) |
May 10, 2011 | 27.50 | 27.62 | 27.50 | 27.62 | 10,100 | +0.09(+0.33%) |
May 09, 2011 | 27.52 | 27.53 | 27.52 | 27.53 | 4,000 | -0.10(-0.36%) |
May 06, 2011 | 27.77 | 27.77 | 27.54 | 27.63 | 4,660 | -0.45(-1.60%) |
May 05, 2011 | 27.96 | 28.13 | 27.96 | 28.08 | 4,600 | -0.28(-0.99%) |
May 04, 2011 | 28.36 | 28.36 | 28.36 | 28.36 | 3,710 | -0.81(-2.78%) |
May 03, 2011 | 29.09 | 29.17 | 29.09 | 29.17 | 3,825 | -0.28(-0.95%) |
May 02, 2011 | 29.23 | 29.61 | 29.23 | 29.45 | 7,125 | +0.03(+0.10%) |
Apr 29, 2011 | 29.28 | 29.42 | 29.27 | 29.42 | 7,985 | +0.95(+3.34%) |
Apr 28, 2011 | 28.55 | 28.55 | 28.47 | 28.47 | 4,700 | +0.08(+0.27%) |
Apr 27, 2011 | 28.39 | 28.39 | 28.39 | 28.39 | 4,300 | -0.31(-1.07%) |
Apr 26, 2011 | 28.15 | 28.70 | 28.15 | 28.70 | 5,050 | +0.45(+1.59%) |
Apr 25, 2011 | 28.28 | 28.28 | 28.25 | 28.25 | 4,675 | -0.09(-0.32%) |
Apr 21, 2011 | 28.17 | 28.50 | 28.17 | 28.34 | 9,349 | +0.31(+1.11%) |
Apr 20, 2011 | 28.18 | 28.27 | 28.03 | 28.03 | 40,050 | +0.27(+0.97%) |
Apr 19, 2011 | 27.87 | 27.95 | 27.68 | 27.76 | 10,059 | +0.59(+2.17%) |
Apr 18, 2011 | 26.89 | 27.17 | 26.89 | 27.17 | 900 | -1.61(-5.59%) |
Apr 15, 2011 | 29.09 | 29.09 | 28.73 | 28.78 | 1,875 | -0.07(-0.25%) |
Apr 14, 2011 | 28.79 | 28.85 | 28.79 | 28.85 | 3,900 | -0.51(-1.73%) |
Apr 13, 2011 | 29.36 | 29.36 | 29.36 | 29.36 | 400 | -0.21(-0.71%) |
Apr 12, 2011 | 29.73 | 29.73 | 29.57 | 29.57 | 1,270 | -0.27(-0.90%) |
Apr 11, 2011 | 30.30 | 30.30 | 29.84 | 29.84 | 1,175 | -0.59(-1.94%) |
Apr 08, 2011 | 30.12 | 30.43 | 30.12 | 30.43 | 3,023 | +0.58(+1.94%) |
Apr 06, 2011 | 29.85 | 29.85 | 29.85 | 29.85 | 100 | -0.14(-0.47%) |
Apr 05, 2011 | 29.91 | 29.99 | 29.90 | 29.99 | 1,540 | -0.14(-0.46%) |
Apr 04, 2011 | 29.85 | 30.13 | 29.79 | 30.13 | 805 | +0.44(+1.48%) |
Apr 01, 2011 | 29.49 | 29.69 | 29.49 | 29.69 | 805 | +0.20(+0.68%) |
Mar 31, 2011 | 29.79 | 29.79 | 29.49 | 29.49 | 9,534 | +0.12(+0.40%) |
Mar 30, 2011 | 29.37 | 29.37 | 29.37 | 29.37 | 4,633 | +0.64(+2.23%) |
Mar 29, 2011 | 28.73 | 28.73 | 28.73 | 28.73 | 900 | -0.38(-1.31%) |
Mar 28, 2011 | 29.22 | 29.43 | 29.11 | 29.11 | 5,196 | +0.03(+0.11%) |
Mar 25, 2011 | 29.12 | 29.12 | 29.08 | 29.08 | 3,925 | +0.26(+0.90%) |
Mar 24, 2011 | 28.91 | 28.98 | 28.82 | 28.82 | 6,600 | +0.26(+0.91%) |
Mar 23, 2011 | 28.40 | 28.56 | 28.39 | 28.56 | 11,730 | +0.38(+1.35%) |
Mar 22, 2011 | 28.31 | 28.31 | 28.18 | 28.18 | 4,281 | -0.16(-0.57%) |
Mar 21, 2011 | 28.39 | 28.39 | 28.34 | 28.34 | 28,525 | +1.13(+4.16%) |
Mar 18, 2011 | 27.61 | 27.67 | 27.19 | 27.21 | 15,435 | -0.48(-1.73%) |
Mar 17, 2011 | 27.30 | 27.69 | 27.26 | 27.69 | 1,851 | +0.87(+3.24%) |
Mar 16, 2011 | 26.88 | 26.91 | 26.66 | 26.82 | 2,428 | -0.17(-0.63%) |
Mar 15, 2011 | 26.89 | 26.99 | 26.89 | 26.99 | 275 | -0.25(-0.90%) |
Mar 14, 2011 | 27.33 | 27.33 | 27.23 | 27.23 | 5,000 | +0.00(+0.02%) |
Mar 10, 2011 | 27.23 | 27.23 | 27.23 | 27.23 | 4,400 | -0.64(-2.30%) |
Mar 09, 2011 | 28.35 | 28.35 | 27.87 | 27.87 | 2,125 | -0.49(-1.73%) |
Mar 08, 2011 | 27.79 | 28.47 | 27.79 | 28.36 | 9,740 | +0.20(+0.71%) |
Mar 07, 2011 | 28.61 | 28.61 | 28.16 | 28.16 | 1,650 | -0.76(-2.63%) |
Mar 04, 2011 | 29.12 | 29.12 | 28.92 | 28.92 | 1,750 | +0.64(+2.26%) |
Mar 03, 2011 | 28.12 | 28.28 | 28.12 | 28.28 | 1,755 | +0.22(+0.79%) |
Mar 02, 2011 | 28.10 | 28.13 | 27.95 | 28.06 | 5,623 | -0.02(-0.08%) |
Mar 01, 2011 | 28.46 | 28.46 | 28.08 | 28.08 | 3,870 | -0.54(-1.89%) |
Feb 28, 2011 | 28.57 | 28.66 | 28.49 | 28.62 | 10,526 | +0.26(+0.92%) |
Feb 25, 2011 | 28.09 | 28.36 | 28.09 | 28.36 | 5,420 | +0.33(+1.18%) |
Feb 24, 2011 | 28.03 | 28.03 | 28.03 | 28.03 | 701 | +0.62(+2.27%) |
Feb 23, 2011 | 27.60 | 27.65 | 27.41 | 27.41 | 5,051 | -0.83(-2.94%) |
Feb 22, 2011 | 28.55 | 28.75 | 28.24 | 28.24 | 4,274 | -0.35(-1.22%) |
Feb 18, 2011 | 28.33 | 28.60 | 28.33 | 28.59 | 4,785 | +0.36(+1.28%) |
Feb 17, 2011 | 28.19 | 28.51 | 28.19 | 28.23 | 33,975 | -1.29(-4.37%) |
Feb 16, 2011 | 29.47 | 29.52 | 29.47 | 29.52 | 1,735 | +0.44(+1.50%) |
Feb 15, 2011 | 28.87 | 29.08 | 28.87 | 29.08 | 3,250 | +0.14(+0.50%) |
Feb 14, 2011 | 28.67 | 29.09 | 28.67 | 28.94 | 3,100 | +0.22(+0.77%) |
Feb 11, 2011 | 28.33 | 28.72 | 28.33 | 28.72 | 4,131 | +0.03(+0.10%) |
Feb 10, 2011 | 28.74 | 28.78 | 28.69 | 28.69 | 4,091 | -0.34(-1.17%) |
Feb 09, 2011 | 28.72 | 29.18 | 28.72 | 29.03 | 3,950 | -0.04(-0.14%) |
Feb 08, 2011 | 29.18 | 29.18 | 29.05 | 29.07 | 1,180 | -0.31(-1.06%) |
Feb 07, 2011 | 29.90 | 29.90 | 29.38 | 29.38 | 2,305 | -0.29(-0.98%) |
Feb 04, 2011 | 29.63 | 29.71 | 29.63 | 29.67 | 1,375 | -0.01(-0.03%) |
Feb 03, 2011 | 29.70 | 29.80 | 29.60 | 29.68 | 7,550 | +0.04(+0.12%) |
Feb 02, 2011 | 29.64 | 29.64 | 29.64 | 29.64 | 900 | -0.16(-0.54%) |
Feb 01, 2011 | 29.87 | 29.87 | 29.69 | 29.80 | 1,922 | +0.64(+2.21%) |
Jan 31, 2011 | 29.17 | 29.27 | 29.13 | 29.16 | 41,867 | -0.10(-0.34%) |
Jan 28, 2011 | 29.08 | 29.38 | 29.08 | 29.26 | 1,300 | +0.10(+0.34%) |
Jan 27, 2011 | 28.51 | 29.16 | 28.51 | 29.16 | 4,570 | +0.49(+1.69%) |
Jan 26, 2011 | 28.47 | 28.67 | 28.47 | 28.67 | 4,650 | +0.25(+0.89%) |
Jan 25, 2011 | 28.42 | 28.47 | 28.28 | 28.42 | 3,831 | -0.15(-0.53%) |
Jan 24, 2011 | 28.42 | 28.66 | 28.38 | 28.57 | 9,340 | +0.17(+0.60%) |
Jan 21, 2011 | 28.58 | 28.58 | 28.39 | 28.40 | 10,010 | -0.06(-0.21%) |
Jan 20, 2011 | 27.91 | 28.46 | 27.91 | 28.46 | 9,429 | +0.21(+0.73%) |
Jan 19, 2011 | 28.44 | 28.44 | 28.25 | 28.25 | 10,400 | -0.19(-0.65%) |
Jan 18, 2011 | 28.53 | 28.53 | 28.44 | 28.44 | 9,150 | -0.19(-0.66%) |
Jan 14, 2011 | 28.44 | 28.63 | 28.44 | 28.63 | 10,519 | +0.11(+0.39%) |
Jan 13, 2011 | 28.65 | 28.65 | 28.45 | 28.52 | 9,630 | -0.28(-0.98%) |
Jan 12, 2011 | 28.94 | 28.94 | 28.80 | 28.80 | 2,900 | +0.36(+1.27%) |
Jan 11, 2011 | 28.31 | 28.44 | 28.31 | 28.44 | 3,650 | +0.28(+0.99%) |
Jan 10, 2011 | 28.10 | 28.22 | 28.10 | 28.16 | 10,691 | -0.05(-0.17%) |
Jan 07, 2011 | 27.91 | 28.27 | 27.91 | 28.21 | 97,125 | +0.37(+1.33%) |
Jan 06, 2011 | 27.71 | 27.84 | 27.71 | 27.84 | 5,260 | -0.12(-0.43%) |
Jan 05, 2011 | 27.38 | 27.98 | 27.38 | 27.96 | 4,589 | +0.47(+1.71%) |
Jan 04, 2011 | 27.70 | 27.70 | 27.45 | 27.49 | 4,690 | -0.81(-2.86%) |
Jan 03, 2011 | 28.20 | 28.30 | 28.20 | 28.30 | 861 | +0.86(+3.13%) |
Dec 31, 2010 | 27.56 | 27.57 | 27.44 | 27.44 | 3,900 | +0.20(+0.73%) |
Dec 30, 2010 | 27.15 | 27.27 | 27.15 | 27.24 | 6,750 | -0.21(-0.75%) |
Dec 29, 2010 | 27.41 | 27.49 | 27.20 | 27.45 | 30,925 | +0.25(+0.94%) |
Dec 28, 2010 | 27.19 | 27.19 | 27.19 | 27.19 | 500 | +0.24(+0.89%) |
Dec 27, 2010 | 27.04 | 27.04 | 26.90 | 26.95 | 3,649 | -0.36(-1.32%) |
Dec 23, 2010 | 26.66 | 27.31 | 26.66 | 27.31 | 132,000 | +0.70(+2.63%) |
Dec 22, 2010 | 26.99 | 26.99 | 26.61 | 26.61 | 20,155 | +0.03(+0.11%) |
Dec 21, 2010 | 26.14 | 26.58 | 26.14 | 26.58 | 148,865 | +0.15(+0.58%) |
Dec 20, 2010 | 25.97 | 26.44 | 25.81 | 26.43 | 160,164 | -0.22(-0.84%) |
Dec 17, 2010 | 26.65 | 26.65 | 26.65 | 26.65 | 10,200 | +1.12(+4.38%) |
Dec 16, 2010 | 25.55 | 25.55 | 25.53 | 25.53 | 10,500 | -0.51(-1.96%) |
Dec 15, 2010 | 25.91 | 26.04 | 25.90 | 26.04 | 11,500 | +0.22(+0.85%) |
Dec 14, 2010 | 25.82 | 25.82 | 25.82 | 25.82 | 10,200 | +0.04(+0.16%) |
Dec 13, 2010 | 25.78 | 25.78 | 25.78 | 25.78 | 10,000 | +0.09(+0.35%) |
Dec 10, 2010 | 24.86 | 25.70 | 24.86 | 25.69 | 10,200 | +0.93(+3.76%) |
Dec 08, 2010 | 24.76 | 24.76 | 24.76 | 900 | -0.11(-0.44%) | |
Dec 06, 2010 | 24.87 | 24.87 | 24.87 | 5,539 | +0.21(+0.85%) | |
Dec 01, 2010 | 24.66 | 24.66 | 24.66 | 24.66 | 14,100 | +0.53(+2.19%) |
Nov 29, 2010 | 24.13 | 24.13 | 24.13 | 24.13 | 12,500 | -0.74(-2.97%) |
Nov 23, 2010 | 24.87 | 24.87 | 24.87 | 24.87 | 12,100 | -0.56(-2.20%) |
Nov 22, 2010 | 25.33 | 25.43 | 25.33 | 25.43 | 10,590 | +0.06(+0.24%) |
Nov 19, 2010 | 25.37 | 25.37 | 25.37 | 25.37 | 15,600 | -0.12(-0.47%) |
Nov 18, 2010 | 25.49 | 25.49 | 25.49 | 25.49 | 5,110 | +0.08(+0.31%) |
Nov 17, 2010 | 25.41 | 25.41 | 25.41 | 25.41 | 3,480 | +0.54(+2.17%) |
Nov 16, 2010 | 25.50 | 25.50 | 24.87 | 24.87 | 2,200 | -1.34(-5.11%) |
Nov 15, 2010 | 26.19 | 26.21 | 26.19 | 26.21 | 5,400 | +1.27(+5.09%) |
Nov 12, 2010 | 24.94 | 24.94 | 24.94 | 24.94 | 4,300 | -0.45(-1.77%) |
Nov 11, 2010 | 25.39 | 25.39 | 25.39 | 25.39 | 12,430 | +0.78(+3.17%) |
Nov 09, 2010 | 24.61 | 24.61 | 24.61 | 4,400 | -0.19(-0.77%) | |
Nov 08, 2010 | 24.25 | 24.80 | 24.25 | 24.80 | 4,700 | +0.71(+2.94%) |
Nov 05, 2010 | 24.14 | 24.15 | 24.09 | 24.09 | 2,500 | +0.21(+0.89%) |
Nov 04, 2010 | 23.88 | 23.88 | 23.88 | 23.88 | 13,254 | +0.38(+1.62%) |
Nov 03, 2010 | 23.64 | 23.64 | 23.50 | 23.50 | 15,358 | +0.50(+2.17%) |
Oct 26, 2010 | 23.00 | 23.00 | 23.00 | 4,700 | -0.03(-0.12%) | |
Oct 19, 2010 | 23.03 | 23.03 | 23.03 | 13,900 | -0.39(-1.67%) | |
Oct 18, 2010 | 23.42 | 23.42 | 23.42 | 23.42 | 200 | -0.05(-0.21%) |
Oct 15, 2010 | 23.47 | 23.47 | 23.47 | 23.47 | 11,666 | -0.00(-0.02%) |
Oct 13, 2010 | 23.47 | 23.47 | 23.47 | 1,900 | +0.54(+2.38%) | |
Oct 12, 2010 | 22.93 | 22.93 | 22.93 | 22.93 | 4,300 | -0.40(-1.71%) |
Oct 07, 2010 | 23.33 | 23.33 | 23.33 | 0 | +0.08(+0.37%) | |
Oct 05, 2010 | 23.25 | 23.25 | 23.25 | 4,400 | +0.04(+0.15%) | |
Oct 04, 2010 | 23.38 | 23.38 | 23.04 | 23.21 | 20,500 | -0.16(-0.70%) |
Oct 01, 2010 | 23.37 | 23.37 | 23.37 | 23.37 | 15,500 | +0.02(+0.10%) |
Sep 29, 2010 | 23.35 | 23.35 | 23.35 | 4,200 | +0.71(+3.12%) | |
Sep 28, 2010 | 22.62 | 22.64 | 22.62 | 22.64 | 15,200 | +0.17(+0.77%) |
Sep 27, 2010 | 22.47 | 22.47 | 22.47 | 22.47 | 11,000 | -0.15(-0.66%) |
Sep 20, 2010 | 22.62 | 22.62 | 22.62 | 15,800 | +0.33(+1.50%) | |
Sep 17, 2010 | 22.31 | 22.31 | 22.29 | 22.29 | 300 | +0.03(+0.11%) |
Sep 15, 2010 | 21.97 | 22.26 | 21.97 | 22.26 | 17,344 | +0.51(+2.34%) |
Sep 13, 2010 | 21.75 | 21.75 | 21.75 | 0 | +0.01(+0.05%) | |
Sep 10, 2010 | 21.74 | 21.74 | 21.74 | 21.74 | 7,000 | -0.06(-0.28%) |
Sep 09, 2010 | 21.50 | 21.80 | 21.50 | 21.80 | 13,950 | +0.26(+1.21%) |
Sep 08, 2010 | 21.54 | 21.54 | 21.54 | 21.54 | 6,110 | +0.36(+1.69%) |
Sep 07, 2010 | 21.18 | 21.18 | 21.18 | 21.18 | 6,100 | +1.08(+5.38%) |
Sep 02, 2010 | 20.10 | 20.10 | 20.10 | 5,800 | +0.85(+4.42%) | |
Aug 31, 2010 | 19.25 | 19.25 | 19.25 | 12,400 | -0.24(-1.23%) | |
Aug 30, 2010 | 19.50 | 19.50 | 19.49 | 19.49 | 11,975 | -1.33(-6.39%) |
Aug 23, 2010 | 20.82 | 20.82 | 20.82 | 16,400 | -0.07(-0.34%) | |
Aug 20, 2010 | 20.96 | 20.96 | 20.89 | 20.89 | 16,596 | -0.14(-0.64%) |
Aug 18, 2010 | 21.03 | 21.03 | 21.03 | 0 | -0.18(-0.87%) | |
Aug 17, 2010 | 21.01 | 21.35 | 21.01 | 21.21 | 2,480 | +0.75(+3.66%) |
Aug 16, 2010 | 20.44 | 20.46 | 20.30 | 20.46 | 12,500 | +0.56(+2.80%) |
Aug 10, 2010 | 19.91 | 19.91 | 19.91 | 42,800 | -0.45(-2.19%) | |
Aug 09, 2010 | 20.35 | 20.35 | 20.35 | 20.35 | 6,100 | -0.40(-1.94%) |
Aug 05, 2010 | 20.75 | 20.75 | 20.75 | 5,800 | +2.23(+12.05%) | |
Jul 21, 2010 | 18.52 | 18.52 | 18.52 | 5,500 | +0.63(+3.52%) | |
Jul 20, 2010 | 17.89 | 17.89 | 17.89 | 17.89 | 421 | +0.22(+1.26%) |
Jul 19, 2010 | 17.67 | 17.67 | 17.67 | 17.67 | 6,300 | -0.13(-0.75%) |
Jul 16, 2010 | 18.10 | 18.10 | 17.68 | 17.80 | 24,800 | -0.35(-1.93%) |
Jul 15, 2010 | 18.12 | 18.15 | 18.12 | 18.15 | 22,300 | -0.16(-0.87%) |
Jul 13, 2010 | 18.31 | 18.31 | 18.31 | 18.31 | 11,000 | +0.27(+1.50%) |
Jul 12, 2010 | 18.04 | 18.04 | 18.04 | 18.04 | 12,006 | +0.37(+2.09%) |
Jul 09, 2010 | 17.67 | 17.67 | 17.67 | 17.67 | 6,873 | +0.37(+2.14%) |
Jul 06, 2010 | 17.30 | 17.30 | 17.30 | 0 | +1.18(+7.32%) | |
Jul 01, 2010 | 16.12 | 16.12 | 16.12 | 700 | -0.48(-2.89%) | |
Jun 30, 2010 | 16.60 | 16.60 | 16.60 | 16.60 | 7,200 | -1.41(-7.81%) |
Jun 17, 2010 | 18.00 | 18.00 | 18.00 | 2,399 | +0.09(+0.53%) | |
Jun 16, 2010 | 17.98 | 17.98 | 17.91 | 17.91 | 6,610 | +0.76(+4.43%) |
Jun 15, 2010 | 17.15 | 17.15 | 17.15 | 17.15 | 7,200 | -0.22(-1.27%) |
Jun 14, 2010 | 17.37 | 17.37 | 17.37 | 17.37 | 8,918 | +1.06(+6.47%) |
Jun 09, 2010 | 16.31 | 16.31 | 16.31 | 16.31 | 11,832 | -0.12(-0.73%) |
Jun 07, 2010 | 16.43 | 16.43 | 16.43 | 16.43 | 8,594 | -0.43(-2.53%) |