Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.20 | 27.20 | 26.58 | 26.84 | 114,647 | -0.13(-0.48%) |
May 23, 2011 | 27.78 | 28.00 | 26.91 | 26.97 | 100,381 | -1.36(-4.80%) |
May 20, 2011 | 28.08 | 28.62 | 27.75 | 28.33 | 92,481 | +0.02(+0.09%) |
May 19, 2011 | 28.50 | 28.56 | 27.91 | 28.30 | 88,134 | -0.00(-0.02%) |
May 18, 2011 | 27.59 | 28.49 | 27.39 | 28.31 | 123,983 | +1.05(+3.85%) |
May 17, 2011 | 26.99 | 28.24 | 26.99 | 27.26 | 118,490 | +0.07(+0.26%) |
May 16, 2011 | 27.75 | 28.25 | 27.18 | 27.19 | 156,628 | -0.90(-3.20%) |
May 13, 2011 | 28.79 | 28.81 | 27.76 | 28.09 | 98,327 | -0.68(-2.36%) |
May 12, 2011 | 28.23 | 28.79 | 28.06 | 28.77 | 124,045 | +0.37(+1.30%) |
May 11, 2011 | 28.58 | 29.00 | 28.25 | 28.40 | 134,524 | -0.36(-1.25%) |
May 10, 2011 | 28.00 | 28.80 | 27.95 | 28.76 | 106,758 | +0.86(+3.08%) |
May 09, 2011 | 27.87 | 28.28 | 27.76 | 27.90 | 92,031 | +0.00(+0.00%) |
May 06, 2011 | 28.04 | 28.52 | 27.34 | 27.90 | 163,978 | +0.23(+0.83%) |
May 05, 2011 | 26.54 | 27.85 | 26.54 | 27.67 | 239,229 | +0.91(+3.40%) |
May 04, 2011 | 27.74 | 28.47 | 26.75 | 26.76 | 166,452 | -1.13(-4.05%) |
May 03, 2011 | 31.28 | 31.28 | 26.83 | 27.89 | 377,025 | -2.80(-9.12%) |
May 02, 2011 | 30.25 | 30.84 | 29.85 | 30.69 | 436,477 | +0.88(+2.95%) |
Apr 29, 2011 | 29.58 | 30.31 | 29.58 | 29.81 | 208,989 | +0.38(+1.29%) |
Apr 28, 2011 | 28.96 | 29.80 | 28.44 | 29.43 | 132,296 | +0.28(+0.96%) |
Apr 27, 2011 | 27.40 | 29.15 | 27.12 | 29.15 | 162,431 | +0.93(+3.30%) |
Apr 26, 2011 | 29.05 | 29.05 | 28.08 | 28.22 | 114,238 | -0.82(-2.82%) |
Apr 25, 2011 | 29.21 | 29.25 | 28.88 | 29.04 | 65,247 | -0.07(-0.24%) |
Apr 21, 2011 | 28.91 | 29.25 | 28.90 | 29.11 | 80,910 | -0.05(-0.17%) |
Apr 20, 2011 | 28.40 | 29.16 | 28.39 | 29.16 | 110,969 | +1.21(+4.33%) |
Apr 19, 2011 | 28.43 | 28.51 | 27.87 | 27.95 | 117,780 | -0.47(-1.65%) |
Apr 18, 2011 | 28.55 | 28.87 | 28.01 | 28.42 | 85,284 | -0.71(-2.44%) |
Apr 15, 2011 | 29.34 | 29.38 | 28.88 | 29.13 | 173,050 | -0.38(-1.29%) |
Apr 14, 2011 | 28.41 | 29.71 | 28.41 | 29.51 | 163,328 | +0.88(+3.07%) |
Apr 13, 2011 | 28.97 | 28.97 | 28.16 | 28.63 | 67,547 | -0.20(-0.69%) |
Apr 12, 2011 | 28.86 | 29.29 | 28.61 | 28.83 | 194,767 | -0.17(-0.59%) |
Apr 11, 2011 | 28.91 | 29.29 | 28.58 | 29.00 | 132,473 | +0.01(+0.03%) |
Apr 08, 2011 | 28.98 | 29.22 | 28.77 | 28.99 | 104,495 | +0.22(+0.76%) |
Apr 07, 2011 | 29.57 | 29.93 | 28.71 | 28.77 | 114,589 | -0.73(-2.47%) |
Apr 06, 2011 | 29.26 | 29.99 | 29.16 | 29.50 | 87,370 | -0.34(-1.14%) |
Apr 05, 2011 | 29.92 | 30.00 | 29.59 | 29.84 | 116,958 | -0.05(-0.17%) |
Apr 04, 2011 | 29.77 | 29.99 | 29.59 | 29.89 | 107,782 | +0.09(+0.30%) |
Apr 01, 2011 | 29.76 | 30.00 | 29.47 | 29.80 | 156,077 | +0.30(+1.02%) |
Mar 31, 2011 | 29.59 | 29.59 | 28.98 | 29.50 | 153,360 | -0.04(-0.14%) |
Mar 30, 2011 | 29.48 | 29.62 | 28.91 | 29.54 | 130,365 | +0.26(+0.89%) |
Mar 29, 2011 | 29.04 | 29.33 | 28.04 | 29.28 | 101,543 | +0.31(+1.07%) |
Mar 28, 2011 | 28.58 | 29.01 | 28.34 | 28.97 | 90,239 | +0.45(+1.58%) |
Mar 25, 2011 | 28.80 | 29.07 | 28.18 | 28.52 | 179,683 | -0.09(-0.31%) |
Mar 24, 2011 | 28.42 | 28.81 | 28.16 | 28.61 | 155,889 | +0.43(+1.53%) |
Mar 23, 2011 | 27.98 | 28.39 | 27.14 | 28.18 | 136,592 | +0.21(+0.75%) |
Mar 22, 2011 | 27.87 | 28.15 | 27.80 | 27.97 | 443,563 | +0.19(+0.68%) |
Mar 21, 2011 | 27.82 | 28.11 | 27.21 | 27.78 | 96,249 | +0.77(+2.85%) |
Mar 18, 2011 | 26.58 | 27.02 | 26.55 | 27.01 | 153,663 | +0.62(+2.35%) |
Mar 17, 2011 | 26.91 | 26.94 | 26.38 | 26.39 | 111,800 | -0.11(-0.42%) |
Mar 16, 2011 | 26.76 | 27.33 | 26.27 | 26.50 | 191,525 | -0.29(-1.08%) |
Mar 15, 2011 | 26.74 | 27.22 | 26.31 | 26.79 | 150,893 | -0.26(-0.96%) |
Mar 14, 2011 | 27.26 | 27.51 | 26.80 | 27.05 | 137,934 | -0.50(-1.81%) |
Mar 11, 2011 | 27.51 | 27.70 | 27.01 | 27.55 | 90,223 | +0.01(+0.04%) |
Mar 10, 2011 | 28.12 | 28.12 | 27.25 | 27.54 | 147,829 | -0.90(-3.16%) |
Mar 09, 2011 | 28.58 | 28.80 | 28.34 | 28.44 | 145,385 | -0.08(-0.28%) |
Mar 08, 2011 | 28.46 | 28.80 | 28.28 | 28.52 | 192,077 | +0.14(+0.49%) |
Mar 07, 2011 | 29.03 | 29.04 | 27.80 | 28.38 | 272,316 | -0.68(-2.34%) |
Mar 04, 2011 | 27.77 | 29.06 | 27.77 | 29.06 | 342,005 | +1.13(+4.05%) |
Mar 03, 2011 | 27.40 | 28.03 | 27.34 | 27.93 | 229,582 | +0.53(+1.93%) |
Mar 02, 2011 | 27.00 | 27.63 | 26.91 | 27.40 | 168,931 | +0.31(+1.14%) |