Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.88 | 29.12 | 28.43 | 28.67 | 2,558,187 | -0.17(-0.59%) |
May 23, 2011 | 28.87 | 29.03 | 28.62 | 28.84 | 2,646,455 | -0.62(-2.10%) |
May 20, 2011 | 30.13 | 30.13 | 29.28 | 29.46 | 3,073,765 | -0.84(-2.77%) |
May 19, 2011 | 31.46 | 31.46 | 29.50 | 30.29 | 10,206,085 | -1.51(-4.76%) |
May 18, 2011 | 31.68 | 32.06 | 31.07 | 31.81 | 3,363,640 | +0.10(+0.32%) |
May 17, 2011 | 31.65 | 32.10 | 31.48 | 31.71 | 1,711,902 | -0.17(-0.53%) |
May 16, 2011 | 32.51 | 32.67 | 31.77 | 31.87 | 1,705,786 | -0.76(-2.34%) |
May 13, 2011 | 33.00 | 33.19 | 32.48 | 32.64 | 1,206,550 | -0.37(-1.11%) |
May 12, 2011 | 32.68 | 33.06 | 32.18 | 33.01 | 1,269,735 | +0.29(+0.90%) |
May 11, 2011 | 33.34 | 33.44 | 32.47 | 32.71 | 1,833,954 | -0.55(-1.66%) |
May 10, 2011 | 31.91 | 33.40 | 31.85 | 33.26 | 2,810,699 | +1.43(+4.48%) |
May 09, 2011 | 31.24 | 31.85 | 31.03 | 31.84 | 1,668,361 | +0.59(+1.88%) |
May 06, 2011 | 31.94 | 32.35 | 31.21 | 31.25 | 1,631,930 | -0.40(-1.25%) |
May 05, 2011 | 31.04 | 32.00 | 31.01 | 31.65 | 1,440,617 | +0.31(+0.99%) |
May 04, 2011 | 31.13 | 31.51 | 30.85 | 31.34 | 1,302,125 | +0.20(+0.64%) |
May 03, 2011 | 31.37 | 31.52 | 30.89 | 31.14 | 1,084,731 | -0.25(-0.80%) |
May 02, 2011 | 31.42 | 31.44 | 31.33 | 31.39 | 1,155,592 | -0.53(-1.66%) |
Apr 29, 2011 | 31.77 | 32.08 | 31.72 | 31.92 | 1,645,797 | +0.12(+0.37%) |
Apr 28, 2011 | 31.43 | 31.93 | 31.32 | 31.80 | 1,189,661 | +0.28(+0.89%) |
Apr 27, 2011 | 31.36 | 31.57 | 31.26 | 31.52 | 879,061 | +0.26(+0.82%) |
Apr 26, 2011 | 31.02 | 31.43 | 31.02 | 31.26 | 1,495,978 | +0.36(+1.17%) |
Apr 25, 2011 | 30.77 | 31.00 | 30.65 | 30.90 | 924,759 | +0.10(+0.31%) |
Apr 21, 2011 | 30.75 | 31.01 | 30.54 | 30.81 | 1,148,434 | +0.21(+0.67%) |
Apr 20, 2011 | 30.68 | 30.83 | 30.49 | 30.60 | 1,637,179 | +0.35(+1.16%) |
Apr 19, 2011 | 30.63 | 30.73 | 30.16 | 30.25 | 1,572,975 | -0.33(-1.08%) |
Apr 18, 2011 | 30.85 | 30.85 | 30.03 | 30.58 | 1,920,595 | -0.62(-1.97%) |
Apr 15, 2011 | 31.23 | 31.61 | 31.12 | 31.20 | 1,291,492 | -0.06(-0.19%) |
Apr 14, 2011 | 30.33 | 31.42 | 30.30 | 31.26 | 2,069,630 | +0.78(+2.57%) |
Apr 13, 2011 | 30.79 | 30.93 | 30.11 | 30.47 | 1,473,223 | -0.19(-0.62%) |
Apr 12, 2011 | 30.70 | 31.28 | 30.58 | 30.66 | 1,001,173 | -0.22(-0.71%) |
Apr 11, 2011 | 31.35 | 31.72 | 30.81 | 30.88 | 1,520,472 | -0.43(-1.38%) |
Apr 08, 2011 | 31.53 | 32.37 | 31.01 | 31.31 | 2,767,532 | +0.15(+0.49%) |
Apr 07, 2011 | 30.98 | 31.59 | 30.87 | 31.16 | 2,669,422 | +0.56(+1.84%) |
Apr 06, 2011 | 30.72 | 31.02 | 30.44 | 30.60 | 1,593,554 | +0.13(+0.43%) |
Apr 05, 2011 | 29.91 | 30.76 | 29.89 | 30.46 | 2,583,022 | +0.53(+1.79%) |
Apr 04, 2011 | 30.19 | 30.27 | 29.80 | 29.93 | 1,834,609 | -0.12(-0.41%) |
Apr 01, 2011 | 29.92 | 31.38 | 29.91 | 30.05 | 5,328,650 | +0.40(+1.33%) |
Mar 31, 2011 | 28.83 | 29.66 | 28.53 | 29.66 | 1,886,054 | +0.68(+2.35%) |
Mar 30, 2011 | 28.98 | 28.98 | 28.98 | 28.98 | 1,339,765 | +0.36(+1.25%) |
Mar 29, 2011 | 28.55 | 28.77 | 28.42 | 28.62 | 2,495,767 | +0.04(+0.13%) |
Mar 28, 2011 | 28.86 | 29.20 | 28.52 | 28.58 | 1,486,216 | -0.31(-1.06%) |
Mar 25, 2011 | 28.90 | 29.29 | 28.77 | 28.89 | 1,100,628 | +0.10(+0.33%) |
Mar 24, 2011 | 28.72 | 28.93 | 28.55 | 28.79 | 1,063,759 | +0.28(+0.98%) |
Mar 23, 2011 | 28.14 | 28.55 | 27.78 | 28.52 | 2,680,916 | +0.29(+1.01%) |
Mar 22, 2011 | 28.32 | 28.49 | 28.11 | 28.23 | 1,208,277 | -0.14(-0.49%) |
Mar 21, 2011 | 28.57 | 28.82 | 28.34 | 28.37 | 1,985,181 | +0.52(+1.87%) |
Mar 18, 2011 | 28.50 | 28.50 | 27.59 | 27.85 | 2,897,852 | -0.34(-1.22%) |
Mar 17, 2011 | 28.66 | 28.76 | 28.16 | 28.19 | 2,164,407 | -0.03(-0.10%) |
Mar 16, 2011 | 28.79 | 28.96 | 28.19 | 28.22 | 4,169,719 | -0.62(-2.13%) |
Mar 15, 2011 | 28.49 | 29.11 | 25.62 | 28.84 | 7,221,173 | +3.22(+12.58%) |
Mar 14, 2011 | 25.86 | 26.12 | 25.39 | 25.62 | 2,810,343 | -0.45(-1.71%) |
Mar 11, 2011 | 26.01 | 26.45 | 25.86 | 26.06 | 2,043,742 | -0.03(-0.11%) |
Mar 10, 2011 | 26.18 | 26.49 | 25.89 | 26.09 | 1,137,055 | -0.45(-1.68%) |
Mar 09, 2011 | 26.55 | 26.91 | 26.40 | 26.54 | 790,308 | -0.10(-0.38%) |
Mar 08, 2011 | 26.15 | 26.80 | 25.79 | 26.64 | 905,126 | +0.46(+1.76%) |
Mar 07, 2011 | 26.75 | 26.75 | 25.87 | 26.18 | 924,906 | -0.31(-1.16%) |
Mar 04, 2011 | 26.71 | 26.96 | 26.30 | 26.49 | 876,256 | -0.25(-0.93%) |
Mar 03, 2011 | 26.60 | 26.98 | 26.48 | 26.74 | 1,236,021 | +0.43(+1.64%) |
Mar 02, 2011 | 25.83 | 26.63 | 25.78 | 26.30 | 1,315,186 | +0.43(+1.67%) |