Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.13 | 28.50 | 28.13 | 28.36 | 11,027 | +0.11(+0.40%) |
May 23, 2011 | 28.28 | 28.38 | 28.22 | 28.25 | 5,997 | -0.62(-2.14%) |
May 20, 2011 | 28.86 | 28.86 | 28.86 | 28.86 | 176 | -0.26(-0.89%) |
May 19, 2011 | 29.12 | 29.12 | 29.12 | 29.12 | 531 | +0.46(+1.61%) |
May 17, 2011 | 28.66 | 28.66 | 28.66 | 28.66 | 1,519 | -0.12(-0.42%) |
May 16, 2011 | 28.78 | 28.78 | 28.78 | 28.78 | 195 | +0.36(+1.26%) |
May 13, 2011 | 29.04 | 29.04 | 28.42 | 28.42 | 542 | -0.53(-1.81%) |
May 12, 2011 | 28.66 | 28.95 | 28.66 | 28.95 | 651 | +0.30(+1.06%) |
May 11, 2011 | 28.83 | 28.83 | 28.64 | 28.64 | 1,537 | -0.29(-0.99%) |
May 09, 2011 | 28.89 | 28.93 | 28.93 | 28.93 | 542 | -0.08(-0.29%) |
May 05, 2011 | 28.84 | 29.01 | 29.01 | 29.01 | 1,736 | +0.07(+0.25%) |
May 04, 2011 | 28.90 | 29.10 | 28.90 | 28.94 | 2,518 | -0.18(-0.63%) |
May 03, 2011 | 29.71 | 29.71 | 29.12 | 29.12 | 662 | -0.53(-1.80%) |
May 02, 2011 | 29.66 | 29.66 | 29.66 | 29.66 | 537 | +0.18(+0.63%) |
Apr 29, 2011 | 29.43 | 29.47 | 29.43 | 29.47 | 437 | +0.21(+0.73%) |
Apr 28, 2011 | 29.25 | 29.26 | 29.24 | 29.26 | 1,329 | +0.07(+0.24%) |
Apr 27, 2011 | 28.94 | 29.19 | 28.94 | 29.19 | 5,980 | +0.14(+0.48%) |
Apr 26, 2011 | 29.05 | 29.05 | 29.05 | 29.05 | 434 | +0.19(+0.67%) |
Apr 20, 2011 | 29.00 | 28.85 | 28.85 | 28.85 | 7,272 | +0.37(+1.29%) |
Apr 19, 2011 | 28.21 | 28.49 | 28.21 | 28.49 | 1,356 | +0.62(+2.21%) |
Apr 18, 2011 | 27.87 | 27.87 | 27.87 | 27.87 | 211 | -0.56(-1.98%) |
Apr 15, 2011 | 28.43 | 28.43 | 28.43 | 28.43 | 217 | -0.19(-0.68%) |
Apr 14, 2011 | 28.62 | 28.62 | 28.62 | 28.62 | 108 | +0.12(+0.44%) |
Apr 13, 2011 | 28.47 | 28.50 | 28.47 | 28.50 | 557 | -0.11(-0.37%) |
Apr 11, 2011 | 28.61 | 28.61 | 28.61 | 28.61 | 0 | -0.06(-0.19%) |
Apr 08, 2011 | 28.62 | 28.71 | 28.62 | 28.66 | 1,070 | +0.12(+0.42%) |
Apr 07, 2011 | 28.75 | 28.75 | 28.49 | 28.54 | 11,505 | -0.18(-0.64%) |
Apr 06, 2011 | 28.97 | 28.97 | 28.70 | 28.73 | 1,411 | +0.09(+0.32%) |
Apr 05, 2011 | 28.63 | 28.63 | 28.63 | 28.63 | 206 | +0.00(+0.00%) |
Apr 04, 2011 | 28.63 | 28.63 | 28.63 | 28.63 | 108 | +0.04(+0.13%) |
Apr 01, 2011 | 28.49 | 28.60 | 28.47 | 28.60 | 1,736 | +0.53(+1.87%) |
Mar 30, 2011 | 28.07 | 28.07 | 28.07 | 28.07 | 0 | +0.36(+1.30%) |
Mar 29, 2011 | 27.71 | 27.71 | 27.71 | 27.71 | 434 | -0.04(-0.13%) |
Mar 28, 2011 | 27.94 | 27.94 | 27.75 | 27.75 | 217 | -0.09(-0.33%) |
Mar 25, 2011 | 28.03 | 28.03 | 27.83 | 27.84 | 2,034 | -0.03(-0.10%) |
Mar 24, 2011 | 27.62 | 27.87 | 27.62 | 27.87 | 1,137 | +0.28(+1.00%) |
Mar 23, 2011 | 27.58 | 27.59 | 27.58 | 27.59 | 542 | +0.13(+0.47%) |
Mar 22, 2011 | 27.46 | 27.46 | 27.46 | 27.46 | 217 | +0.07(+0.27%) |
Mar 21, 2011 | 27.39 | 27.39 | 27.39 | 27.39 | 1,085 | +0.50(+1.85%) |
Mar 18, 2011 | 26.89 | 26.89 | 26.89 | 26.89 | 217 | +0.16(+0.59%) |
Mar 17, 2011 | 26.80 | 26.81 | 26.74 | 26.74 | 930 | +0.31(+1.19%) |
Mar 16, 2011 | 26.97 | 26.98 | 26.30 | 26.42 | 34,222 | -0.81(-2.98%) |
Mar 15, 2011 | 27.40 | 27.23 | 27.23 | 27.23 | 8,358 | -0.17(-0.61%) |
Mar 14, 2011 | 27.60 | 27.60 | 27.40 | 27.40 | 2,170 | -0.26(-0.93%) |
Mar 11, 2011 | 27.66 | 27.66 | 27.66 | 27.66 | 1,085 | +0.02(+0.09%) |
Mar 10, 2011 | 27.84 | 27.84 | 27.63 | 27.63 | 271 | -0.54(-1.92%) |
Mar 09, 2011 | 28.24 | 28.24 | 28.08 | 28.17 | 941 | -0.05(-0.16%) |
Mar 08, 2011 | 27.98 | 28.24 | 27.96 | 28.22 | 12,894 | -0.26(-0.91%) |
Mar 07, 2011 | 28.48 | 28.48 | 28.48 | 28.48 | 189 | +0.29(+1.01%) |
Mar 04, 2011 | 28.15 | 28.19 | 28.15 | 28.19 | 975 | -0.03(-0.10%) |
Mar 03, 2011 | 28.22 | 28.22 | 28.22 | 28.22 | 108 | +0.27(+0.96%) |
Mar 02, 2011 | 27.95 | 27.95 | 27.95 | 27.95 | 10,854 | +0.04(+0.13%) |