Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.43 | 26.16 | 25.26 | 25.40 | 381,916 | +0.14(+0.55%) |
May 23, 2011 | 25.48 | 25.54 | 24.99 | 25.26 | 341,897 | -0.69(-2.66%) |
May 20, 2011 | 25.59 | 26.25 | 25.02 | 25.95 | 563,130 | +0.27(+1.05%) |
May 19, 2011 | 25.58 | 25.88 | 25.22 | 25.68 | 342,182 | +0.23(+0.90%) |
May 18, 2011 | 24.72 | 25.50 | 24.71 | 25.45 | 268,750 | +0.74(+2.99%) |
May 17, 2011 | 24.45 | 25.16 | 24.34 | 24.71 | 410,578 | +0.11(+0.45%) |
May 16, 2011 | 24.61 | 25.61 | 24.55 | 24.60 | 320,458 | -0.32(-1.28%) |
May 13, 2011 | 25.25 | 25.57 | 24.54 | 24.92 | 282,998 | -0.27(-1.07%) |
May 12, 2011 | 24.90 | 25.62 | 24.59 | 25.19 | 250,485 | +0.20(+0.80%) |
May 11, 2011 | 25.44 | 25.44 | 24.60 | 24.99 | 398,250 | -0.63(-2.46%) |
May 10, 2011 | 25.40 | 25.87 | 25.13 | 25.62 | 383,455 | +0.29(+1.14%) |
May 09, 2011 | 25.00 | 25.47 | 24.77 | 25.33 | 369,464 | +0.38(+1.52%) |
May 06, 2011 | 25.25 | 25.42 | 24.38 | 24.95 | 924,758 | -0.11(-0.44%) |
May 05, 2011 | 24.96 | 26.76 | 23.65 | 25.06 | 1,650,240 | -1.86(-6.91%) |
May 04, 2011 | 27.73 | 27.73 | 26.65 | 26.92 | 554,168 | -0.82(-2.96%) |
May 03, 2011 | 28.08 | 28.08 | 27.17 | 27.74 | 383,580 | -0.43(-1.53%) |
May 02, 2011 | 28.25 | 28.25 | 28.04 | 28.17 | 386,115 | -1.06(-3.63%) |
Apr 29, 2011 | 28.97 | 29.62 | 28.92 | 29.23 | 314,590 | +0.33(+1.14%) |
Apr 28, 2011 | 28.89 | 29.47 | 28.67 | 28.90 | 331,970 | -0.14(-0.48%) |
Apr 27, 2011 | 29.27 | 29.27 | 27.88 | 29.04 | 586,782 | -0.28(-0.95%) |
Apr 26, 2011 | 28.63 | 29.46 | 28.40 | 29.32 | 349,176 | +0.76(+2.66%) |
Apr 25, 2011 | 28.71 | 28.81 | 28.28 | 28.56 | 174,394 | +0.01(+0.04%) |
Apr 21, 2011 | 28.38 | 28.65 | 27.80 | 28.55 | 222,872 | +0.25(+0.88%) |
Apr 20, 2011 | 28.33 | 28.55 | 27.97 | 28.30 | 254,893 | +0.42(+1.51%) |
Apr 19, 2011 | 28.10 | 28.37 | 27.51 | 27.88 | 342,137 | -0.21(-0.75%) |
Apr 18, 2011 | 28.59 | 28.59 | 27.48 | 28.09 | 436,095 | -0.70(-2.43%) |
Apr 15, 2011 | 28.63 | 28.85 | 28.22 | 28.79 | 367,965 | +0.17(+0.59%) |
Apr 14, 2011 | 28.04 | 28.79 | 27.70 | 28.62 | 244,569 | +0.33(+1.17%) |
Apr 13, 2011 | 28.64 | 28.83 | 27.83 | 28.29 | 278,264 | +0.10(+0.35%) |
Apr 12, 2011 | 28.45 | 28.45 | 27.63 | 28.19 | 443,047 | -0.45(-1.57%) |
Apr 11, 2011 | 28.94 | 29.52 | 28.47 | 28.64 | 472,874 | -0.33(-1.14%) |
Apr 08, 2011 | 29.69 | 29.93 | 28.78 | 28.97 | 239,727 | -0.48(-1.63%) |
Apr 07, 2011 | 29.47 | 29.89 | 29.36 | 29.45 | 258,723 | +0.03(+0.10%) |
Apr 06, 2011 | 30.46 | 30.53 | 29.22 | 29.42 | 365,071 | -0.65(-2.16%) |
Apr 05, 2011 | 30.72 | 30.82 | 29.78 | 30.07 | 516,411 | -0.75(-2.43%) |
Apr 04, 2011 | 31.10 | 31.18 | 30.66 | 30.82 | 301,803 | -0.07(-0.23%) |
Apr 01, 2011 | 31.23 | 31.38 | 30.80 | 30.89 | 545,842 | +0.04(+0.13%) |
Mar 31, 2011 | 31.33 | 31.77 | 30.74 | 30.85 | 519,990 | -0.41(-1.31%) |
Mar 30, 2011 | 31.26 | 31.26 | 31.26 | 31.26 | 566,876 | +0.17(+0.55%) |
Mar 29, 2011 | 30.89 | 31.62 | 30.83 | 31.09 | 1,191,466 | +0.20(+0.65%) |
Mar 28, 2011 | 30.61 | 31.10 | 30.31 | 30.89 | 404,565 | +0.33(+1.08%) |
Mar 25, 2011 | 30.00 | 31.16 | 29.79 | 30.56 | 1,012,595 | +0.77(+2.58%) |
Mar 24, 2011 | 30.65 | 30.71 | 29.70 | 29.79 | 455,124 | -0.49(-1.62%) |
Mar 23, 2011 | 31.11 | 31.18 | 30.22 | 30.28 | 530,230 | -0.95(-3.04%) |
Mar 22, 2011 | 30.96 | 31.25 | 30.73 | 31.23 | 589,318 | +0.24(+0.77%) |
Mar 21, 2011 | 30.86 | 31.10 | 30.41 | 30.99 | 896,884 | +1.31(+4.41%) |
Mar 18, 2011 | 29.39 | 30.00 | 29.03 | 29.68 | 1,750,580 | +0.74(+2.56%) |
Mar 17, 2011 | 28.75 | 29.38 | 28.47 | 28.94 | 441,688 | +0.49(+1.72%) |
Mar 16, 2011 | 28.70 | 29.41 | 27.89 | 28.45 | 564,490 | -0.33(-1.15%) |
Mar 15, 2011 | 28.42 | 29.13 | 28.40 | 28.78 | 530,012 | +0.38(+1.34%) |
Mar 14, 2011 | 27.99 | 28.52 | 27.60 | 28.40 | 347,720 | +0.00(+0.00%) |
Mar 11, 2011 | 27.20 | 28.76 | 26.60 | 28.40 | 598,854 | +1.21(+4.45%) |
Mar 10, 2011 | 28.48 | 28.48 | 27.09 | 27.19 | 545,516 | -1.47(-5.13%) |
Mar 09, 2011 | 28.88 | 29.21 | 28.64 | 28.66 | 241,207 | -0.17(-0.59%) |
Mar 08, 2011 | 29.10 | 29.10 | 28.35 | 28.83 | 291,132 | -0.10(-0.35%) |
Mar 07, 2011 | 29.71 | 29.86 | 28.35 | 28.93 | 501,330 | -0.74(-2.49%) |
Mar 04, 2011 | 29.26 | 29.88 | 29.10 | 29.67 | 813,168 | +0.58(+1.99%) |
Mar 03, 2011 | 28.81 | 29.31 | 28.48 | 29.09 | 824,071 | +0.68(+2.39%) |
Mar 02, 2011 | 28.00 | 28.65 | 27.76 | 28.41 | 701,332 | +0.47(+1.68%) |