Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.53 | 26.83 | 25.97 | 26.11 | 293,223 | -0.41(-1.54%) |
May 23, 2011 | 26.57 | 26.87 | 26.32 | 26.51 | 161,692 | -0.40(-1.49%) |
May 20, 2011 | 27.17 | 27.25 | 26.66 | 26.91 | 95,374 | -0.33(-1.22%) |
May 19, 2011 | 27.10 | 27.63 | 27.05 | 27.25 | 165,957 | +0.28(+1.05%) |
May 18, 2011 | 26.34 | 27.23 | 26.32 | 26.96 | 142,261 | +0.58(+2.19%) |
May 17, 2011 | 26.32 | 26.59 | 25.67 | 26.38 | 250,686 | -0.14(-0.53%) |
May 16, 2011 | 26.39 | 27.26 | 26.11 | 26.53 | 353,240 | +0.06(+0.24%) |
May 13, 2011 | 26.80 | 27.10 | 26.15 | 26.46 | 127,807 | -0.31(-1.17%) |
May 12, 2011 | 26.95 | 27.04 | 26.35 | 26.77 | 144,319 | -0.37(-1.36%) |
May 11, 2011 | 27.71 | 27.76 | 26.67 | 27.14 | 278,036 | -0.60(-2.15%) |
May 10, 2011 | 27.87 | 28.02 | 27.52 | 27.74 | 88,838 | -0.08(-0.29%) |
May 09, 2011 | 27.21 | 27.98 | 27.21 | 27.82 | 86,368 | +0.67(+2.48%) |
May 06, 2011 | 27.60 | 27.90 | 26.87 | 27.15 | 192,006 | -0.25(-0.92%) |
May 05, 2011 | 27.83 | 28.16 | 26.73 | 27.40 | 336,148 | -0.52(-1.87%) |
May 04, 2011 | 28.06 | 28.14 | 26.96 | 27.92 | 461,219 | -0.41(-1.45%) |
May 03, 2011 | 29.44 | 29.44 | 28.04 | 28.33 | 151,155 | -1.22(-4.12%) |
May 02, 2011 | 29.57 | 29.63 | 29.32 | 29.55 | 181,819 | +0.24(+0.80%) |
Apr 29, 2011 | 29.21 | 29.48 | 28.79 | 29.31 | 139,993 | +0.11(+0.36%) |
Apr 28, 2011 | 29.18 | 29.45 | 29.17 | 29.21 | 81,309 | +0.04(+0.13%) |
Apr 27, 2011 | 29.04 | 29.39 | 28.80 | 29.17 | 111,791 | +0.33(+1.15%) |
Apr 26, 2011 | 28.47 | 29.09 | 28.47 | 28.84 | 95,765 | +0.36(+1.26%) |
Apr 25, 2011 | 28.54 | 28.55 | 28.26 | 28.48 | 88,057 | +0.09(+0.32%) |
Apr 21, 2011 | 28.15 | 28.46 | 27.83 | 28.39 | 107,249 | +0.53(+1.89%) |
Apr 20, 2011 | 27.66 | 28.08 | 27.60 | 27.86 | 144,954 | +0.37(+1.35%) |
Apr 19, 2011 | 27.74 | 28.12 | 27.45 | 27.49 | 157,164 | -0.06(-0.22%) |
Apr 18, 2011 | 27.93 | 28.15 | 27.36 | 27.55 | 150,929 | -0.68(-2.42%) |
Apr 15, 2011 | 27.97 | 28.44 | 27.56 | 28.24 | 151,645 | +0.40(+1.45%) |
Apr 14, 2011 | 28.25 | 28.48 | 27.52 | 27.83 | 184,202 | -0.32(-1.14%) |
Apr 13, 2011 | 27.75 | 28.46 | 27.69 | 28.15 | 89,211 | +0.47(+1.68%) |
Apr 12, 2011 | 28.32 | 28.36 | 27.55 | 27.69 | 763,643 | -0.83(-2.91%) |
Apr 11, 2011 | 29.03 | 29.12 | 28.26 | 28.52 | 117,368 | -0.56(-1.93%) |
Apr 08, 2011 | 28.93 | 29.28 | 28.77 | 29.08 | 100,166 | +0.21(+0.74%) |
Apr 07, 2011 | 29.14 | 29.14 | 28.77 | 28.86 | 122,614 | -0.19(-0.66%) |
Apr 06, 2011 | 29.34 | 29.34 | 28.92 | 29.06 | 156,332 | -0.15(-0.50%) |
Apr 05, 2011 | 29.25 | 29.37 | 29.06 | 29.20 | 199,621 | -0.20(-0.67%) |
Apr 04, 2011 | 29.62 | 29.62 | 29.29 | 29.40 | 177,324 | -0.06(-0.21%) |
Apr 01, 2011 | 29.73 | 29.73 | 29.36 | 29.46 | 368,564 | -0.02(-0.06%) |
Mar 31, 2011 | 29.60 | 29.60 | 29.31 | 29.48 | 472,217 | +0.16(+0.56%) |
Mar 30, 2011 | 29.73 | 29.81 | 29.29 | 29.31 | 568,148 | -0.29(-0.97%) |
Mar 29, 2011 | 29.96 | 30.01 | 29.55 | 29.60 | 3,469,926 | -2.15(-6.78%) |
Mar 28, 2011 | 32.11 | 32.42 | 31.74 | 31.75 | 37,180 | -0.11(-0.35%) |
Mar 25, 2011 | 32.29 | 32.51 | 31.70 | 31.87 | 51,750 | -0.34(-1.05%) |
Mar 24, 2011 | 32.54 | 32.54 | 31.94 | 32.20 | 25,079 | -0.16(-0.49%) |
Mar 23, 2011 | 31.98 | 32.47 | 31.46 | 32.36 | 118,274 | +0.35(+1.10%) |
Mar 22, 2011 | 32.44 | 32.53 | 31.85 | 32.01 | 191,420 | -0.31(-0.95%) |
Mar 21, 2011 | 32.41 | 32.47 | 31.97 | 32.31 | 81,081 | +0.95(+3.04%) |
Mar 18, 2011 | 31.79 | 32.53 | 31.30 | 31.36 | 597,767 | -0.34(-1.06%) |
Mar 17, 2011 | 30.84 | 31.92 | 30.47 | 31.70 | 162,306 | +1.68(+5.59%) |
Mar 16, 2011 | 30.17 | 30.85 | 29.76 | 30.02 | 75,910 | +0.10(+0.34%) |
Mar 15, 2011 | 29.40 | 30.58 | 29.15 | 29.92 | 128,436 | -0.34(-1.13%) |
Mar 14, 2011 | 28.34 | 30.32 | 28.34 | 30.26 | 98,057 | +1.45(+5.02%) |
Mar 11, 2011 | 27.56 | 29.03 | 27.47 | 28.81 | 125,015 | +0.76(+2.70%) |
Mar 10, 2011 | 28.81 | 29.22 | 27.87 | 28.06 | 228,158 | -1.54(-5.21%) |
Mar 09, 2011 | 30.65 | 30.65 | 29.41 | 29.60 | 68,737 | -1.07(-3.48%) |
Mar 08, 2011 | 30.72 | 30.74 | 30.29 | 30.67 | 34,089 | -0.05(-0.16%) |
Mar 07, 2011 | 31.31 | 31.39 | 30.19 | 30.72 | 67,867 | -0.31(-1.01%) |
Mar 04, 2011 | 30.96 | 31.12 | 30.73 | 31.03 | 36,690 | -0.01(-0.02%) |
Mar 03, 2011 | 30.81 | 31.09 | 30.75 | 31.04 | 52,403 | +0.31(+1.00%) |
Mar 02, 2011 | 30.77 | 30.92 | 30.49 | 30.73 | 75,076 | -0.21(-0.69%) |