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%) |