Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.53 | 30.55 | 29.93 | 29.99 | 213,427 | -0.39(-1.28%) |
May 23, 2011 | 30.37 | 31.01 | 30.21 | 30.38 | 192,308 | -0.61(-1.98%) |
May 20, 2011 | 30.88 | 31.33 | 30.05 | 30.99 | 272,930 | -0.06(-0.21%) |
May 19, 2011 | 30.95 | 31.32 | 30.62 | 31.06 | 100,732 | +0.22(+0.72%) |
May 18, 2011 | 30.75 | 30.93 | 30.63 | 30.83 | 147,465 | +0.11(+0.36%) |
May 17, 2011 | 31.06 | 31.13 | 30.29 | 30.72 | 235,316 | -0.56(-1.78%) |
May 16, 2011 | 31.10 | 31.51 | 30.45 | 31.28 | 263,361 | +0.23(+0.74%) |
May 13, 2011 | 30.56 | 31.44 | 30.53 | 31.05 | 299,401 | +0.83(+2.74%) |
May 12, 2011 | 28.81 | 30.32 | 28.33 | 30.22 | 234,036 | +1.21(+4.17%) |
May 11, 2011 | 29.66 | 29.67 | 28.74 | 29.01 | 189,009 | -0.72(-2.44%) |
May 10, 2011 | 29.08 | 29.89 | 28.80 | 29.74 | 199,166 | +0.92(+3.18%) |
May 09, 2011 | 28.66 | 28.98 | 28.17 | 28.82 | 127,996 | +0.02(+0.08%) |
May 06, 2011 | 28.57 | 29.18 | 28.20 | 28.80 | 459,953 | +0.37(+1.29%) |
May 05, 2011 | 27.97 | 28.57 | 27.23 | 28.43 | 365,793 | +0.02(+0.08%) |
May 04, 2011 | 27.47 | 28.46 | 27.21 | 28.41 | 418,779 | +0.92(+3.33%) |
May 03, 2011 | 26.46 | 27.55 | 26.19 | 27.49 | 375,702 | +0.97(+3.66%) |
May 02, 2011 | 26.53 | 26.61 | 26.47 | 26.52 | 269,930 | -0.82(-3.00%) |
Apr 29, 2011 | 27.31 | 27.42 | 26.97 | 27.34 | 157,593 | +0.04(+0.15%) |
Apr 28, 2011 | 27.28 | 27.39 | 26.83 | 27.30 | 83,126 | -0.02(-0.09%) |
Apr 27, 2011 | 26.89 | 27.38 | 26.71 | 27.32 | 166,357 | +0.54(+2.02%) |
Apr 26, 2011 | 26.65 | 27.06 | 26.50 | 26.78 | 208,713 | +0.18(+0.69%) |
Apr 25, 2011 | 26.48 | 26.66 | 26.26 | 26.60 | 139,280 | +0.08(+0.30%) |
Apr 21, 2011 | 26.85 | 26.97 | 26.27 | 26.52 | 131,386 | -0.33(-1.24%) |
Apr 20, 2011 | 27.01 | 27.44 | 26.64 | 26.85 | 166,415 | +0.44(+1.66%) |
Apr 19, 2011 | 26.54 | 26.98 | 26.16 | 26.42 | 209,668 | +0.07(+0.27%) |
Apr 18, 2011 | 26.51 | 27.15 | 26.05 | 26.35 | 254,514 | -0.47(-1.75%) |
Apr 15, 2011 | 26.74 | 27.29 | 26.73 | 26.81 | 221,908 | +0.17(+0.63%) |
Apr 14, 2011 | 24.79 | 26.95 | 24.68 | 26.65 | 397,313 | +1.75(+7.03%) |
Apr 13, 2011 | 25.39 | 25.80 | 24.28 | 24.90 | 166,188 | -0.23(-0.92%) |
Apr 12, 2011 | 25.03 | 25.39 | 24.50 | 25.13 | 243,327 | +0.10(+0.41%) |
Apr 11, 2011 | 26.14 | 26.63 | 24.73 | 25.02 | 367,685 | -1.10(-4.22%) |
Apr 08, 2011 | 27.79 | 27.79 | 26.02 | 26.13 | 381,734 | -0.98(-3.63%) |
Apr 07, 2011 | 27.36 | 27.73 | 26.91 | 27.11 | 305,186 | -0.34(-1.24%) |
Apr 06, 2011 | 28.27 | 28.27 | 27.32 | 27.45 | 310,723 | -0.49(-1.76%) |
Apr 05, 2011 | 27.15 | 28.44 | 27.07 | 27.94 | 522,824 | +0.82(+3.01%) |
Apr 04, 2011 | 27.23 | 27.32 | 26.63 | 27.12 | 528,095 | +0.15(+0.56%) |
Apr 01, 2011 | 27.24 | 27.37 | 26.78 | 26.97 | 382,112 | -0.13(-0.47%) |
Mar 31, 2011 | 26.18 | 27.17 | 25.97 | 27.10 | 619,724 | +0.60(+2.27%) |
Mar 30, 2011 | 22.44 | 26.63 | 22.44 | 26.50 | 2,484,075 | +6.67(+33.67%) |
Mar 29, 2011 | 19.75 | 19.94 | 19.33 | 19.82 | 238,666 | +0.53(+2.75%) |
Mar 28, 2011 | 19.08 | 19.44 | 19.00 | 19.29 | 101,702 | +0.38(+2.01%) |
Mar 25, 2011 | 19.12 | 19.61 | 18.91 | 18.91 | 132,309 | -0.03(-0.17%) |
Mar 24, 2011 | 18.87 | 19.15 | 18.67 | 18.94 | 86,254 | +0.32(+1.75%) |
Mar 23, 2011 | 18.45 | 18.75 | 18.18 | 18.62 | 69,358 | +0.18(+0.99%) |
Mar 22, 2011 | 18.56 | 18.80 | 18.33 | 18.44 | 81,798 | -0.09(-0.47%) |
Mar 21, 2011 | 18.60 | 18.67 | 18.36 | 18.52 | 114,375 | +0.68(+3.82%) |
Mar 18, 2011 | 18.45 | 18.49 | 17.82 | 17.84 | 218,392 | -0.44(-2.38%) |
Mar 17, 2011 | 18.60 | 18.60 | 18.26 | 18.28 | 83,935 | +0.02(+0.13%) |
Mar 16, 2011 | 18.51 | 18.58 | 18.21 | 18.26 | 128,408 | -0.30(-1.62%) |
Mar 15, 2011 | 18.51 | 19.18 | 18.43 | 18.56 | 189,491 | -0.63(-3.26%) |
Mar 14, 2011 | 19.59 | 19.77 | 19.05 | 19.18 | 119,944 | -0.59(-3.01%) |
Mar 11, 2011 | 20.21 | 20.21 | 19.55 | 19.78 | 179,178 | -0.47(-2.31%) |
Mar 10, 2011 | 19.78 | 20.32 | 19.63 | 20.24 | 167,709 | +0.27(+1.35%) |
Mar 09, 2011 | 20.20 | 20.29 | 19.85 | 19.98 | 149,677 | -0.24(-1.18%) |
Mar 08, 2011 | 19.43 | 20.22 | 19.35 | 20.21 | 206,125 | +0.78(+4.00%) |
Mar 07, 2011 | 19.94 | 20.29 | 19.33 | 19.44 | 182,441 | -0.40(-2.04%) |
Mar 04, 2011 | 19.66 | 19.89 | 19.57 | 19.84 | 82,563 | +0.18(+0.93%) |
Mar 03, 2011 | 19.26 | 19.68 | 19.26 | 19.66 | 142,868 | +0.52(+2.73%) |
Mar 02, 2011 | 18.82 | 19.22 | 18.67 | 19.13 | 90,907 | +0.34(+1.81%) |