Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.04 | 27.04 | 26.57 | 26.59 | 366,172 | -0.34(-1.26%) |
May 23, 2011 | 27.05 | 27.07 | 26.90 | 26.93 | 51,338 | -0.58(-2.11%) |
May 20, 2011 | 27.57 | 27.63 | 27.34 | 27.51 | 16,624 | -0.15(-0.55%) |
May 19, 2011 | 27.84 | 27.84 | 27.40 | 27.66 | 885,341 | -0.09(-0.33%) |
May 18, 2011 | 27.13 | 27.85 | 27.13 | 27.76 | 22,763 | +0.65(+2.40%) |
May 17, 2011 | 27.29 | 27.29 | 26.86 | 27.11 | 272,529 | -0.34(-1.24%) |
May 16, 2011 | 27.98 | 28.15 | 27.44 | 27.45 | 42,949 | -0.58(-2.07%) |
May 13, 2011 | 28.52 | 28.52 | 28.02 | 28.03 | 44,030 | -0.46(-1.60%) |
May 12, 2011 | 27.98 | 28.52 | 27.86 | 28.48 | 44,359 | +0.38(+1.34%) |
May 11, 2011 | 28.39 | 28.44 | 27.95 | 28.11 | 28,415 | -0.29(-1.01%) |
May 10, 2011 | 28.24 | 28.41 | 28.15 | 28.39 | 72,586 | +0.21(+0.73%) |
May 09, 2011 | 28.11 | 28.19 | 27.86 | 28.19 | 37,738 | +0.09(+0.31%) |
May 06, 2011 | 28.11 | 28.40 | 28.00 | 28.10 | 221,462 | +0.30(+1.09%) |
May 05, 2011 | 27.53 | 28.11 | 27.52 | 27.80 | 54,997 | +0.10(+0.37%) |
May 04, 2011 | 27.76 | 27.96 | 27.43 | 27.70 | 57,802 | -0.10(-0.35%) |
May 03, 2011 | 28.21 | 28.22 | 27.62 | 27.80 | 44,882 | -0.59(-2.08%) |
May 02, 2011 | 28.41 | 28.76 | 28.38 | 28.38 | 34,567 | -0.31(-1.07%) |
Apr 29, 2011 | 28.50 | 28.80 | 28.48 | 28.69 | 127,288 | +0.52(+1.85%) |
Apr 28, 2011 | 28.06 | 28.28 | 28.04 | 28.17 | 172,879 | +0.00(+0.02%) |
Apr 27, 2011 | 28.12 | 28.18 | 27.87 | 28.17 | 67,432 | +0.01(+0.05%) |
Apr 26, 2011 | 27.64 | 28.21 | 27.64 | 28.15 | 111,437 | +0.52(+1.88%) |
Apr 25, 2011 | 27.69 | 27.70 | 27.58 | 27.63 | 33,377 | +0.01(+0.03%) |
Apr 21, 2011 | 27.52 | 27.64 | 27.39 | 27.62 | 24,672 | +0.27(+1.00%) |
Apr 20, 2011 | 26.71 | 27.35 | 26.28 | 27.35 | 101,527 | +1.07(+4.07%) |
Apr 19, 2011 | 26.02 | 26.28 | 25.96 | 26.28 | 90,228 | +0.13(+0.48%) |
Apr 18, 2011 | 26.06 | 26.25 | 25.93 | 26.16 | 154,193 | -0.44(-1.64%) |
Apr 15, 2011 | 26.42 | 26.60 | 26.16 | 26.59 | 37,058 | +0.13(+0.47%) |
Apr 14, 2011 | 26.28 | 26.47 | 26.16 | 26.47 | 30,736 | -0.03(-0.11%) |
Apr 13, 2011 | 26.48 | 26.60 | 26.28 | 26.49 | 117,178 | +0.20(+0.74%) |
Apr 12, 2011 | 26.49 | 26.55 | 26.09 | 26.30 | 92,749 | -0.56(-2.08%) |
Apr 11, 2011 | 27.22 | 27.22 | 26.79 | 26.86 | 54,214 | -0.33(-1.23%) |
Apr 08, 2011 | 27.51 | 27.55 | 27.07 | 27.19 | 38,793 | -0.19(-0.70%) |
Apr 07, 2011 | 27.33 | 27.51 | 27.16 | 27.38 | 43,840 | +0.01(+0.03%) |
Apr 06, 2011 | 27.39 | 27.48 | 27.14 | 27.37 | 35,902 | +0.21(+0.77%) |
Apr 05, 2011 | 26.87 | 27.43 | 26.87 | 27.16 | 169,625 | +0.69(+2.61%) |
Apr 04, 2011 | 26.81 | 26.90 | 26.32 | 26.47 | 208,683 | -0.38(-1.40%) |
Apr 01, 2011 | 27.34 | 27.39 | 26.75 | 26.85 | 186,725 | -0.36(-1.33%) |
Mar 31, 2011 | 27.29 | 27.38 | 27.07 | 27.21 | 326,399 | -0.11(-0.41%) |
Mar 30, 2011 | 27.52 | 27.52 | 27.16 | 27.32 | 53,699 | +0.04(+0.15%) |
Mar 29, 2011 | 26.94 | 27.29 | 26.74 | 27.28 | 36,558 | +0.24(+0.89%) |
Mar 28, 2011 | 27.07 | 27.32 | 27.01 | 27.04 | 77,203 | +0.03(+0.10%) |
Mar 25, 2011 | 27.01 | 27.36 | 27.01 | 27.01 | 74,501 | +0.04(+0.14%) |
Mar 24, 2011 | 26.49 | 27.15 | 26.49 | 26.97 | 247,956 | +0.62(+2.34%) |
Mar 23, 2011 | 25.96 | 26.42 | 25.75 | 26.35 | 111,622 | +0.28(+1.07%) |
Mar 22, 2011 | 26.23 | 26.31 | 26.03 | 26.08 | 199,558 | -0.20(-0.78%) |
Mar 21, 2011 | 26.33 | 26.37 | 26.18 | 26.28 | 329,290 | +0.61(+2.39%) |
Mar 18, 2011 | 25.92 | 25.96 | 25.60 | 25.67 | 213,739 | +0.03(+0.14%) |
Mar 17, 2011 | 25.87 | 25.99 | 25.61 | 25.63 | 184,181 | +0.11(+0.44%) |
Mar 16, 2011 | 25.86 | 26.36 | 25.37 | 25.52 | 585,914 | -0.43(-1.65%) |
Mar 15, 2011 | 25.75 | 26.14 | 25.75 | 25.95 | 244,493 | -0.25(-0.94%) |
Mar 14, 2011 | 26.14 | 26.50 | 26.02 | 26.19 | 184,428 | -0.07(-0.28%) |
Mar 11, 2011 | 25.74 | 26.34 | 25.72 | 26.27 | 122,275 | +0.30(+1.14%) |
Mar 10, 2011 | 26.08 | 26.25 | 25.82 | 25.97 | 861,142 | -0.53(-2.00%) |
Mar 09, 2011 | 27.15 | 27.15 | 26.45 | 26.50 | 780,718 | -0.86(-3.15%) |
Mar 08, 2011 | 27.38 | 27.60 | 27.08 | 27.36 | 204,404 | -0.06(-0.22%) |
Mar 07, 2011 | 28.18 | 28.19 | 27.05 | 27.42 | 294,106 | -0.68(-2.43%) |
Mar 04, 2011 | 28.49 | 28.49 | 27.98 | 28.11 | 199,952 | -0.34(-1.21%) |
Mar 03, 2011 | 28.26 | 28.51 | 28.17 | 28.45 | 165,726 | +0.55(+1.96%) |
Mar 02, 2011 | 27.66 | 28.37 | 27.66 | 27.90 | 235,039 | +0.24(+0.87%) |