Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.56 | 27.57 | 27.25 | 27.46 | 26,254 | -0.25(-0.90%) |
May 23, 2011 | 27.75 | 27.80 | 27.67 | 27.71 | 25,798 | -0.52(-1.84%) |
May 20, 2011 | 28.48 | 28.48 | 28.18 | 28.23 | 22,384 | -0.19(-0.67%) |
May 19, 2011 | 28.58 | 28.64 | 28.15 | 28.42 | 62,984 | +0.21(+0.74%) |
May 18, 2011 | 28.24 | 28.30 | 28.00 | 28.21 | 32,927 | +0.69(+2.51%) |
May 17, 2011 | 27.45 | 27.52 | 27.27 | 27.52 | 31,960 | -0.63(-2.24%) |
May 16, 2011 | 28.03 | 28.35 | 28.03 | 28.15 | 45,659 | +0.15(+0.54%) |
May 13, 2011 | 28.33 | 28.33 | 27.92 | 28.00 | 32,413 | -0.45(-1.58%) |
May 12, 2011 | 28.03 | 28.51 | 28.03 | 28.45 | 62,009 | +0.70(+2.52%) |
May 11, 2011 | 27.20 | 27.75 | 27.15 | 27.75 | 81,032 | +0.55(+2.02%) |
May 10, 2011 | 27.14 | 27.26 | 27.14 | 27.20 | 22,579 | +0.10(+0.37%) |
May 09, 2011 | 27.14 | 27.20 | 26.84 | 27.10 | 41,151 | -0.30(-1.09%) |
May 06, 2011 | 27.50 | 27.50 | 27.20 | 27.40 | 26,902 | +0.40(+1.48%) |
May 05, 2011 | 27.10 | 27.25 | 26.91 | 27.00 | 16,906 | -0.05(-0.18%) |
May 04, 2011 | 27.25 | 27.25 | 26.87 | 27.05 | 44,894 | -0.80(-2.87%) |
May 03, 2011 | 28.19 | 28.19 | 27.73 | 27.85 | 64,327 | -0.50(-1.76%) |
May 02, 2011 | 28.35 | 28.35 | 28.35 | 28.35 | 50,518 | -0.15(-0.53%) |
Apr 29, 2011 | 28.60 | 28.60 | 28.45 | 28.50 | 19,961 | -0.05(-0.18%) |
Apr 28, 2011 | 28.47 | 28.77 | 28.47 | 28.55 | 22,077 | +0.20(+0.71%) |
Apr 27, 2011 | 28.30 | 28.47 | 28.00 | 28.35 | 70,612 | -0.85(-2.91%) |
Apr 26, 2011 | 28.80 | 29.28 | 28.80 | 29.20 | 61,825 | +0.92(+3.25%) |
Apr 25, 2011 | 28.34 | 28.50 | 28.20 | 28.28 | 30,852 | +0.03(+0.11%) |
Apr 21, 2011 | 27.96 | 28.35 | 27.95 | 28.25 | 50,033 | +0.48(+1.73%) |
Apr 20, 2011 | 27.57 | 27.94 | 27.57 | 27.77 | 58,145 | +1.74(+6.68%) |
Apr 19, 2011 | 25.72 | 26.04 | 25.72 | 26.03 | 54,412 | +0.41(+1.60%) |
Apr 18, 2011 | 25.63 | 25.63 | 25.37 | 25.62 | 33,634 | -0.28(-1.08%) |
Apr 15, 2011 | 25.78 | 26.02 | 25.76 | 25.90 | 26,670 | +0.07(+0.27%) |
Apr 14, 2011 | 25.83 | 25.83 | 25.65 | 25.83 | 19,159 | +0.18(+0.70%) |
Apr 13, 2011 | 25.79 | 25.79 | 25.64 | 25.65 | 16,559 | +0.75(+3.01%) |
Apr 12, 2011 | 24.90 | 25.06 | 24.70 | 24.90 | 46,007 | -0.70(-2.73%) |
Apr 11, 2011 | 25.92 | 25.92 | 25.60 | 25.60 | 41,096 | -1.02(-3.83%) |
Apr 08, 2011 | 26.50 | 26.65 | 26.49 | 26.62 | 120,401 | +0.17(+0.64%) |
Apr 07, 2011 | 26.55 | 26.63 | 26.30 | 26.45 | 29,501 | -0.03(-0.11%) |
Apr 06, 2011 | 26.20 | 26.48 | 26.20 | 26.48 | 33,072 | +1.12(+4.42%) |
Apr 05, 2011 | 25.30 | 25.40 | 25.15 | 25.36 | 33,944 | +0.06(+0.24%) |
Apr 04, 2011 | 25.10 | 25.41 | 25.10 | 25.30 | 114,830 | +0.31(+1.24%) |
Apr 01, 2011 | 24.75 | 25.05 | 24.75 | 24.99 | 55,408 | +0.58(+2.38%) |
Mar 31, 2011 | 24.50 | 24.55 | 24.40 | 24.41 | 92,454 | -0.82(-3.25%) |
Mar 30, 2011 | 25.23 | 25.23 | 25.23 | 25.23 | 36,555 | +0.61(+2.48%) |
Mar 29, 2011 | 24.25 | 24.62 | 24.25 | 24.62 | 51,931 | -0.15(-0.61%) |
Mar 28, 2011 | 24.75 | 24.83 | 24.55 | 24.77 | 50,280 | -0.48(-1.90%) |
Mar 25, 2011 | 25.39 | 25.45 | 25.10 | 25.25 | 73,477 | +0.17(+0.68%) |
Mar 24, 2011 | 24.80 | 25.19 | 24.80 | 25.08 | 44,115 | +0.69(+2.83%) |
Mar 23, 2011 | 24.17 | 24.40 | 24.15 | 24.39 | 69,480 | -0.24(-0.97%) |
Mar 22, 2011 | 24.60 | 24.67 | 24.50 | 24.63 | 46,608 | -0.17(-0.69%) |
Mar 21, 2011 | 24.88 | 24.97 | 24.52 | 24.80 | 37,220 | +0.06(+0.24%) |
Mar 18, 2011 | 24.74 | 24.80 | 24.66 | 24.74 | 26,988 | -0.41(-1.63%) |
Mar 17, 2011 | 24.91 | 25.40 | 24.80 | 25.15 | 70,462 | -2.00(-7.37%) |
Mar 16, 2011 | 27.66 | 27.84 | 27.00 | 27.15 | 28,147 | -0.33(-1.20%) |
Mar 15, 2011 | 27.00 | 27.50 | 26.90 | 27.48 | 132,800 | -1.20(-4.18%) |
Mar 14, 2011 | 28.72 | 28.80 | 28.53 | 28.68 | 12,792 | +0.61(+2.17%) |
Mar 11, 2011 | 27.64 | 28.09 | 27.64 | 28.07 | 41,729 | +0.17(+0.61%) |
Mar 10, 2011 | 28.16 | 28.16 | 27.75 | 27.90 | 36,178 | -0.89(-3.09%) |
Mar 09, 2011 | 28.94 | 28.99 | 28.71 | 28.79 | 24,333 | -0.04(-0.14%) |
Mar 08, 2011 | 28.37 | 28.84 | 28.37 | 28.83 | 27,763 | +0.93(+3.33%) |
Mar 07, 2011 | 27.90 | 28.12 | 27.75 | 27.90 | 40,579 | -0.44(-1.55%) |
Mar 04, 2011 | 28.52 | 28.52 | 28.24 | 28.34 | 36,587 | +0.91(+3.32%) |
Mar 03, 2011 | 27.20 | 27.50 | 27.17 | 27.43 | 21,837 | +0.29(+1.07%) |
Mar 02, 2011 | 27.06 | 27.18 | 27.05 | 27.14 | 36,195 | +0.19(+0.71%) |