Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.85 | 23.89 | 23.40 | 23.47 | 480,299 | -0.35(-1.46%) |
May 23, 2011 | 24.03 | 24.32 | 23.60 | 23.82 | 933,208 | -0.38(-1.56%) |
May 20, 2011 | 24.46 | 24.66 | 24.18 | 24.20 | 672,954 | -0.36(-1.46%) |
May 19, 2011 | 24.62 | 24.62 | 24.41 | 24.56 | 825,210 | +0.14(+0.57%) |
May 18, 2011 | 24.07 | 24.50 | 24.01 | 24.42 | 758,999 | +0.34(+1.42%) |
May 17, 2011 | 24.05 | 24.24 | 23.85 | 24.08 | 794,895 | -0.16(-0.68%) |
May 16, 2011 | 24.53 | 24.69 | 24.23 | 24.24 | 718,641 | -0.46(-1.87%) |
May 13, 2011 | 25.77 | 25.82 | 24.58 | 24.70 | 964,586 | -1.11(-4.29%) |
May 12, 2011 | 25.23 | 25.83 | 25.15 | 25.81 | 1,032,521 | +0.48(+1.90%) |
May 11, 2011 | 25.85 | 25.98 | 25.25 | 25.33 | 787,589 | -0.67(-2.57%) |
May 10, 2011 | 25.93 | 26.80 | 25.56 | 26.00 | 2,102,901 | -0.18(-0.67%) |
May 09, 2011 | 26.29 | 26.85 | 26.05 | 26.18 | 988,177 | -0.13(-0.49%) |
May 06, 2011 | 26.66 | 26.78 | 26.29 | 26.30 | 347,587 | -0.01(-0.02%) |
May 05, 2011 | 26.69 | 26.82 | 26.15 | 26.31 | 474,205 | -0.51(-1.88%) |
May 04, 2011 | 27.15 | 27.21 | 26.69 | 26.82 | 344,809 | -0.29(-1.08%) |
May 03, 2011 | 27.27 | 27.30 | 26.96 | 27.11 | 737,439 | -0.25(-0.91%) |
May 02, 2011 | 27.38 | 27.42 | 27.32 | 27.36 | 482,109 | -0.44(-1.60%) |
Apr 29, 2011 | 28.11 | 28.39 | 27.79 | 27.80 | 329,847 | -0.26(-0.91%) |
Apr 28, 2011 | 28.14 | 28.15 | 27.93 | 28.06 | 251,263 | -0.09(-0.30%) |
Apr 27, 2011 | 28.31 | 28.32 | 28.00 | 28.14 | 618,105 | -0.18(-0.64%) |
Apr 26, 2011 | 27.61 | 28.56 | 27.56 | 28.33 | 385,300 | +0.76(+2.76%) |
Apr 25, 2011 | 27.58 | 27.70 | 27.34 | 27.56 | 202,947 | -0.24(-0.85%) |
Apr 21, 2011 | 27.96 | 28.01 | 27.64 | 27.80 | 176,563 | +0.05(+0.20%) |
Apr 20, 2011 | 27.59 | 27.83 | 27.46 | 27.75 | 329,310 | +0.49(+1.81%) |
Apr 19, 2011 | 27.52 | 27.59 | 27.05 | 27.25 | 388,659 | -0.19(-0.69%) |
Apr 18, 2011 | 27.72 | 27.72 | 27.13 | 27.44 | 390,703 | -0.69(-2.47%) |
Apr 15, 2011 | 27.97 | 28.21 | 27.64 | 28.14 | 392,203 | +0.16(+0.59%) |
Apr 14, 2011 | 27.84 | 28.08 | 27.63 | 27.97 | 222,697 | +0.09(+0.31%) |
Apr 13, 2011 | 28.22 | 28.35 | 27.67 | 27.89 | 394,822 | -0.22(-0.78%) |
Apr 12, 2011 | 28.45 | 28.61 | 27.79 | 28.11 | 515,020 | -0.54(-1.87%) |
Apr 11, 2011 | 28.70 | 28.82 | 28.43 | 28.64 | 204,859 | -0.06(-0.21%) |
Apr 08, 2011 | 29.27 | 29.47 | 28.61 | 28.70 | 319,663 | -0.49(-1.69%) |
Apr 07, 2011 | 29.56 | 29.67 | 29.09 | 29.20 | 296,838 | -0.24(-0.83%) |
Apr 06, 2011 | 29.45 | 29.77 | 29.17 | 29.44 | 360,329 | +0.14(+0.49%) |
Apr 05, 2011 | 29.23 | 29.51 | 29.10 | 29.29 | 357,365 | -0.05(-0.17%) |
Apr 04, 2011 | 29.18 | 29.42 | 28.99 | 29.34 | 324,860 | +0.16(+0.56%) |
Apr 01, 2011 | 29.26 | 29.57 | 28.99 | 29.18 | 753,237 | +0.05(+0.18%) |
Mar 31, 2011 | 29.05 | 29.16 | 29.03 | 29.13 | 495,306 | -0.01(-0.04%) |
Mar 30, 2011 | 29.05 | 29.17 | 28.80 | 29.14 | 666,688 | +0.23(+0.80%) |
Mar 29, 2011 | 28.98 | 29.09 | 28.49 | 28.91 | 581,019 | -0.13(-0.46%) |
Mar 28, 2011 | 29.17 | 29.21 | 28.98 | 29.04 | 380,535 | -0.10(-0.33%) |
Mar 25, 2011 | 29.19 | 29.32 | 28.92 | 29.14 | 526,781 | +0.08(+0.27%) |
Mar 24, 2011 | 29.03 | 29.23 | 28.79 | 29.06 | 564,743 | +0.19(+0.67%) |
Mar 23, 2011 | 29.22 | 29.22 | 28.57 | 28.87 | 614,266 | -0.39(-1.32%) |
Mar 22, 2011 | 29.31 | 29.46 | 28.99 | 29.25 | 508,570 | -0.02(-0.08%) |
Mar 21, 2011 | 28.97 | 29.31 | 28.97 | 29.28 | 768,197 | +0.71(+2.50%) |
Mar 18, 2011 | 28.69 | 29.02 | 28.52 | 28.56 | 1,085,469 | +0.16(+0.57%) |
Mar 17, 2011 | 28.47 | 28.80 | 28.29 | 28.40 | 1,078,469 | +0.43(+1.52%) |
Mar 16, 2011 | 28.18 | 28.45 | 27.86 | 27.98 | 554,525 | -0.29(-1.02%) |
Mar 15, 2011 | 28.20 | 28.47 | 28.13 | 28.26 | 775,611 | -0.51(-1.76%) |
Mar 14, 2011 | 28.83 | 28.98 | 28.35 | 28.77 | 485,585 | -0.36(-1.24%) |
Mar 11, 2011 | 28.99 | 29.28 | 28.73 | 29.13 | 367,196 | +0.07(+0.25%) |
Mar 10, 2011 | 29.43 | 29.43 | 28.80 | 29.06 | 630,368 | -0.58(-1.96%) |
Mar 09, 2011 | 30.09 | 30.27 | 29.42 | 29.64 | 631,297 | -0.55(-1.81%) |
Mar 08, 2011 | 29.82 | 30.39 | 29.38 | 30.19 | 459,589 | +0.58(+1.95%) |
Mar 07, 2011 | 29.83 | 30.12 | 29.59 | 29.61 | 1,062,445 | -0.03(-0.11%) |
Mar 04, 2011 | 29.79 | 29.79 | 29.15 | 29.64 | 602,658 | -0.16(-0.54%) |
Mar 03, 2011 | 29.03 | 30.32 | 29.03 | 29.81 | 947,967 | +0.89(+3.07%) |
Mar 02, 2011 | 28.57 | 29.12 | 28.42 | 28.92 | 445,415 | +0.26(+0.92%) |