Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.12 | 28.44 | 27.92 | 28.05 | 203,013 | -0.30(-1.06%) |
May 20, 2011 | 27.95 | 28.56 | 27.95 | 28.35 | 458,909 | +0.32(+1.14%) |
May 19, 2011 | 28.30 | 28.30 | 27.83 | 28.03 | 350,121 | -0.15(-0.53%) |
May 18, 2011 | 28.37 | 28.37 | 28.09 | 28.18 | 308,270 | +0.03(+0.11%) |
May 17, 2011 | 27.99 | 28.46 | 27.80 | 28.15 | 373,120 | +0.27(+0.97%) |
May 16, 2011 | 28.14 | 28.71 | 27.83 | 27.88 | 442,754 | -0.26(-0.92%) |
May 13, 2011 | 28.15 | 28.54 | 27.71 | 28.14 | 716,780 | +0.06(+0.21%) |
May 12, 2011 | 27.10 | 28.24 | 26.81 | 28.08 | 1,432,341 | +2.20(+8.50%) |
May 11, 2011 | 26.45 | 26.59 | 25.88 | 25.88 | 269,371 | -0.52(-1.97%) |
May 10, 2011 | 26.50 | 26.50 | 26.20 | 26.40 | 233,468 | -0.12(-0.45%) |
May 09, 2011 | 26.62 | 26.65 | 26.32 | 26.52 | 111,177 | -0.01(-0.04%) |
May 06, 2011 | 26.75 | 27.01 | 26.40 | 26.53 | 140,037 | -0.27(-1.01%) |
May 05, 2011 | 27.01 | 27.21 | 26.73 | 26.80 | 128,443 | -0.36(-1.33%) |
May 04, 2011 | 27.51 | 27.89 | 27.04 | 27.16 | 101,838 | -0.55(-1.98%) |
May 03, 2011 | 27.85 | 27.85 | 27.56 | 27.71 | 162,075 | -0.20(-0.72%) |
May 02, 2011 | 27.67 | 27.91 | 27.80 | 27.91 | 183,316 | +0.16(+0.58%) |
Apr 29, 2011 | 27.35 | 27.83 | 27.35 | 27.75 | 277,827 | +0.44(+1.61%) |
Apr 28, 2011 | 27.00 | 27.42 | 26.95 | 27.31 | 103,656 | +0.31(+1.15%) |
Apr 27, 2011 | 27.39 | 27.39 | 26.94 | 27.00 | 546,074 | -0.28(-1.03%) |
Apr 26, 2011 | 26.88 | 27.38 | 26.64 | 27.28 | 156,320 | +0.40(+1.49%) |
Apr 25, 2011 | 27.03 | 27.14 | 26.81 | 26.88 | 94,540 | -0.05(-0.19%) |
Apr 21, 2011 | 26.76 | 27.08 | 26.72 | 26.93 | 114,130 | +0.27(+1.01%) |
Apr 20, 2011 | 26.70 | 26.99 | 26.58 | 26.66 | 212,164 | +0.21(+0.79%) |
Apr 19, 2011 | 26.50 | 26.71 | 26.45 | 26.45 | 176,880 | +0.02(+0.08%) |
Apr 18, 2011 | 27.30 | 27.35 | 26.01 | 26.43 | 471,004 | -0.94(-3.43%) |
Apr 15, 2011 | 27.90 | 27.92 | 27.29 | 27.37 | 364,006 | -0.33(-1.19%) |
Apr 14, 2011 | 28.06 | 28.14 | 27.54 | 27.70 | 375,472 | -0.52(-1.84%) |
Apr 13, 2011 | 28.40 | 28.45 | 28.15 | 28.22 | 300,805 | -0.18(-0.63%) |
Apr 12, 2011 | 28.55 | 28.60 | 28.26 | 28.40 | 232,994 | -0.15(-0.53%) |
Apr 11, 2011 | 28.93 | 28.98 | 28.43 | 28.55 | 212,986 | -0.53(-1.82%) |
Apr 08, 2011 | 28.79 | 29.14 | 28.62 | 29.08 | 222,776 | +0.24(+0.83%) |
Apr 07, 2011 | 28.69 | 28.89 | 28.53 | 28.84 | 401,978 | +0.14(+0.49%) |
Apr 06, 2011 | 28.80 | 28.80 | 28.51 | 28.70 | 451,466 | +0.07(+0.24%) |
Apr 05, 2011 | 28.94 | 28.99 | 28.61 | 28.63 | 207,305 | -0.42(-1.45%) |
Apr 04, 2011 | 28.57 | 29.06 | 28.57 | 29.05 | 244,999 | +0.54(+1.89%) |
Apr 01, 2011 | 28.71 | 28.73 | 28.02 | 28.51 | 370,550 | -0.13(-0.45%) |
Mar 31, 2011 | 28.50 | 29.09 | 28.30 | 28.64 | 433,100 | +0.14(+0.49%) |
Mar 30, 2011 | 28.11 | 28.67 | 28.07 | 28.50 | 159,019 | +0.40(+1.42%) |
Mar 29, 2011 | 28.28 | 28.30 | 27.92 | 28.10 | 315,560 | -0.21(-0.74%) |
Mar 28, 2011 | 28.58 | 28.73 | 28.27 | 28.31 | 238,537 | -0.20(-0.70%) |
Mar 25, 2011 | 28.10 | 28.70 | 28.04 | 28.51 | 212,704 | +0.41(+1.46%) |
Mar 24, 2011 | 27.82 | 28.22 | 27.82 | 28.10 | 112,531 | +0.20(+0.72%) |
Mar 23, 2011 | 27.47 | 27.95 | 27.29 | 27.90 | 124,520 | +0.43(+1.57%) |
Mar 22, 2011 | 27.62 | 27.68 | 27.21 | 27.47 | 183,787 | -0.15(-0.54%) |
Mar 21, 2011 | 26.97 | 27.89 | 27.57 | 27.62 | 317,657 | +0.94(+3.52%) |
Mar 18, 2011 | 27.30 | 27.30 | 26.60 | 26.68 | 340,306 | -0.46(-1.69%) |
Mar 17, 2011 | 26.87 | 27.35 | 26.44 | 27.14 | 308,017 | +0.50(+1.88%) |
Mar 16, 2011 | 26.30 | 26.78 | 25.95 | 26.64 | 375,206 | +0.21(+0.79%) |
Mar 15, 2011 | 26.01 | 26.65 | 26.01 | 26.43 | 285,372 | -0.15(-0.56%) |
Mar 14, 2011 | 26.54 | 26.71 | 26.24 | 26.58 | 243,017 | -0.16(-0.60%) |
Mar 11, 2011 | 26.14 | 26.79 | 25.81 | 26.74 | 278,737 | +0.22(+0.83%) |
Mar 10, 2011 | 27.00 | 27.10 | 26.50 | 26.52 | 202,047 | -0.66(-2.43%) |
Mar 09, 2011 | 27.57 | 27.60 | 27.00 | 27.18 | 290,458 | -0.30(-1.09%) |
Mar 08, 2011 | 27.20 | 27.76 | 27.05 | 27.48 | 262,663 | +0.11(+0.40%) |
Mar 07, 2011 | 27.95 | 28.04 | 27.25 | 27.37 | 194,762 | -0.58(-2.08%) |
Mar 04, 2011 | 27.74 | 28.33 | 27.70 | 27.95 | 269,112 | +0.20(+0.72%) |
Mar 03, 2011 | 27.23 | 27.95 | 27.20 | 27.75 | 448,228 | +0.50(+1.83%) |
Mar 02, 2011 | 27.01 | 27.40 | 26.91 | 27.25 | 367,697 | +0.00(+0.00%) |