Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.54 | 27.73 | 27.34 | 27.44 | 297,708 | -0.07(-0.26%) |
May 23, 2011 | 27.39 | 27.64 | 27.25 | 27.52 | 372,945 | -0.46(-1.64%) |
May 20, 2011 | 28.07 | 28.15 | 27.64 | 27.97 | 485,824 | -0.22(-0.76%) |
May 19, 2011 | 28.23 | 28.29 | 27.75 | 28.19 | 503,713 | +0.16(+0.56%) |
May 18, 2011 | 27.61 | 28.10 | 27.43 | 28.03 | 417,188 | +0.42(+1.51%) |
May 17, 2011 | 27.90 | 28.02 | 27.38 | 27.62 | 462,737 | -0.48(-1.71%) |
May 16, 2011 | 28.23 | 28.41 | 28.02 | 28.10 | 412,697 | -0.29(-1.01%) |
May 13, 2011 | 29.22 | 29.43 | 28.08 | 28.38 | 648,375 | -0.78(-2.68%) |
May 12, 2011 | 29.25 | 29.43 | 28.99 | 29.17 | 811,372 | -0.17(-0.59%) |
May 11, 2011 | 30.14 | 30.24 | 29.20 | 29.34 | 746,174 | -0.94(-3.11%) |
May 10, 2011 | 29.93 | 30.37 | 29.93 | 30.28 | 659,381 | +0.45(+1.49%) |
May 09, 2011 | 29.62 | 30.07 | 29.62 | 29.83 | 398,605 | +0.17(+0.56%) |
May 06, 2011 | 29.77 | 30.09 | 29.44 | 29.67 | 800,682 | +0.11(+0.36%) |
May 05, 2011 | 29.50 | 30.02 | 29.32 | 29.56 | 970,407 | -0.11(-0.36%) |
May 04, 2011 | 30.05 | 30.19 | 29.65 | 29.67 | 741,161 | -0.42(-1.41%) |
May 03, 2011 | 30.46 | 30.61 | 29.90 | 30.09 | 708,277 | -0.47(-1.55%) |
May 02, 2011 | 30.62 | 30.64 | 30.44 | 30.57 | 613,940 | +0.22(+0.71%) |
Apr 29, 2011 | 30.27 | 30.49 | 30.08 | 30.35 | 436,819 | +0.06(+0.21%) |
Apr 28, 2011 | 29.88 | 30.46 | 29.88 | 30.29 | 560,658 | +0.37(+1.22%) |
Apr 27, 2011 | 29.78 | 29.95 | 29.56 | 29.92 | 641,452 | +0.14(+0.48%) |
Apr 26, 2011 | 29.23 | 30.03 | 28.86 | 29.78 | 883,600 | +0.57(+1.94%) |
Apr 25, 2011 | 28.90 | 29.50 | 28.86 | 29.21 | 900,652 | -0.14(-0.49%) |
Apr 21, 2011 | 28.88 | 29.73 | 28.88 | 29.35 | 532,955 | +0.63(+2.20%) |
Apr 20, 2011 | 28.48 | 28.90 | 28.14 | 28.72 | 653,730 | +0.77(+2.75%) |
Apr 19, 2011 | 27.71 | 27.96 | 27.62 | 27.95 | 218,074 | +0.27(+0.99%) |
Apr 18, 2011 | 27.46 | 27.85 | 27.35 | 27.68 | 415,063 | -0.29(-1.03%) |
Apr 15, 2011 | 28.24 | 28.27 | 27.86 | 27.97 | 514,407 | -0.27(-0.94%) |
Apr 14, 2011 | 27.82 | 28.43 | 27.60 | 28.23 | 301,592 | +0.15(+0.54%) |
Apr 13, 2011 | 28.15 | 28.40 | 27.76 | 28.08 | 359,024 | +0.17(+0.62%) |
Apr 12, 2011 | 27.97 | 28.28 | 27.75 | 27.91 | 428,797 | -0.29(-1.04%) |
Apr 11, 2011 | 28.38 | 28.51 | 27.96 | 28.20 | 309,458 | -0.18(-0.63%) |
Apr 08, 2011 | 28.94 | 29.03 | 28.18 | 28.38 | 459,250 | -0.33(-1.15%) |
Apr 07, 2011 | 28.72 | 29.16 | 28.69 | 28.71 | 456,959 | +0.06(+0.20%) |
Apr 06, 2011 | 28.79 | 28.87 | 28.29 | 28.66 | 269,530 | +0.11(+0.38%) |
Apr 05, 2011 | 28.53 | 29.06 | 28.36 | 28.55 | 454,324 | -0.07(-0.25%) |
Apr 04, 2011 | 28.23 | 28.71 | 28.23 | 28.62 | 414,350 | +0.39(+1.40%) |
Apr 01, 2011 | 28.05 | 28.30 | 27.79 | 28.23 | 688,238 | +0.47(+1.68%) |
Mar 31, 2011 | 27.52 | 27.86 | 27.43 | 27.76 | 950,964 | +0.21(+0.76%) |
Mar 30, 2011 | 27.83 | 27.96 | 27.49 | 27.55 | 696,026 | -0.07(-0.26%) |
Mar 29, 2011 | 27.11 | 27.78 | 26.77 | 27.62 | 443,383 | +0.45(+1.67%) |
Mar 28, 2011 | 26.98 | 27.26 | 26.85 | 27.17 | 440,268 | +0.33(+1.23%) |
Mar 25, 2011 | 26.72 | 27.07 | 26.61 | 26.84 | 455,263 | +0.27(+1.03%) |
Mar 24, 2011 | 26.41 | 26.67 | 26.21 | 26.57 | 443,772 | +0.32(+1.20%) |
Mar 23, 2011 | 26.18 | 26.34 | 25.73 | 26.25 | 393,852 | +0.04(+0.16%) |
Mar 22, 2011 | 26.50 | 26.68 | 26.08 | 26.21 | 256,936 | -0.23(-0.87%) |
Mar 21, 2011 | 26.67 | 26.69 | 26.38 | 26.44 | 491,699 | +0.59(+2.28%) |
Mar 18, 2011 | 26.17 | 26.19 | 25.74 | 25.85 | 404,456 | +0.22(+0.84%) |
Mar 17, 2011 | 25.62 | 25.83 | 25.32 | 25.63 | 500,529 | +0.52(+2.06%) |
Mar 16, 2011 | 25.45 | 25.73 | 24.92 | 25.12 | 572,529 | -0.37(-1.46%) |
Mar 15, 2011 | 25.38 | 25.71 | 25.35 | 25.49 | 499,971 | +0.09(+0.34%) |
Mar 14, 2011 | 25.50 | 25.87 | 25.22 | 25.40 | 428,729 | -0.34(-1.34%) |
Mar 11, 2011 | 25.63 | 25.89 | 25.45 | 25.75 | 374,401 | -0.10(-0.39%) |
Mar 10, 2011 | 25.58 | 26.13 | 25.23 | 25.85 | 843,734 | -0.06(-0.25%) |
Mar 09, 2011 | 25.59 | 26.28 | 25.48 | 25.91 | 596,254 | +0.19(+0.75%) |
Mar 08, 2011 | 24.66 | 25.81 | 24.61 | 25.72 | 705,520 | +1.11(+4.52%) |
Mar 07, 2011 | 25.11 | 25.12 | 24.09 | 24.61 | 875,156 | -0.50(-1.97%) |
Mar 04, 2011 | 25.06 | 25.29 | 24.77 | 25.10 | 525,887 | +0.00(+0.00%) |
Mar 03, 2011 | 24.64 | 25.15 | 24.54 | 25.10 | 411,234 | +0.78(+3.19%) |
Mar 02, 2011 | 24.23 | 24.58 | 23.95 | 24.33 | 361,712 | +0.04(+0.15%) |