Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.36 | 28.07 | 26.34 | 27.70 | 334,687 | +0.51(+1.89%) |
May 23, 2011 | 27.84 | 28.30 | 25.74 | 27.18 | 677,239 | -0.93(-3.32%) |
May 20, 2011 | 28.86 | 28.86 | 27.66 | 28.12 | 393,159 | -0.98(-3.37%) |
May 19, 2011 | 28.73 | 29.27 | 28.36 | 29.10 | 119,163 | +0.67(+2.35%) |
May 18, 2011 | 28.16 | 28.72 | 27.86 | 28.43 | 134,693 | +0.36(+1.29%) |
May 17, 2011 | 27.36 | 28.35 | 27.36 | 28.07 | 127,923 | +0.55(+2.01%) |
May 16, 2011 | 27.90 | 28.25 | 27.47 | 27.52 | 83,121 | -0.80(-2.83%) |
May 13, 2011 | 28.96 | 29.31 | 28.28 | 28.32 | 86,513 | -0.64(-2.21%) |
May 12, 2011 | 27.78 | 29.41 | 27.78 | 28.96 | 150,716 | +1.16(+4.18%) |
May 11, 2011 | 28.22 | 28.22 | 27.34 | 27.79 | 46,109 | -0.45(-1.59%) |
May 10, 2011 | 27.49 | 28.25 | 27.49 | 28.24 | 95,892 | +0.96(+3.53%) |
May 09, 2011 | 26.55 | 27.64 | 26.37 | 27.28 | 113,986 | +0.61(+2.27%) |
May 06, 2011 | 26.68 | 26.85 | 26.29 | 26.67 | 122,179 | +0.28(+1.07%) |
May 05, 2011 | 26.20 | 26.99 | 26.17 | 26.39 | 65,982 | -0.05(-0.18%) |
May 04, 2011 | 26.17 | 26.58 | 26.10 | 26.44 | 124,730 | +0.24(+0.91%) |
May 03, 2011 | 26.27 | 26.67 | 25.91 | 26.20 | 86,355 | -0.09(-0.33%) |
May 02, 2011 | 26.32 | 27.14 | 26.08 | 26.29 | 134,234 | -0.57(-2.13%) |
Apr 29, 2011 | 26.60 | 26.97 | 26.37 | 26.86 | 86,191 | +0.25(+0.93%) |
Apr 28, 2011 | 27.64 | 27.79 | 26.45 | 26.61 | 164,073 | -1.20(-4.32%) |
Apr 27, 2011 | 27.87 | 28.11 | 27.01 | 27.81 | 140,220 | +0.34(+1.25%) |
Apr 26, 2011 | 26.96 | 27.74 | 26.72 | 27.47 | 134,216 | +0.50(+1.84%) |
Apr 25, 2011 | 26.65 | 26.99 | 26.55 | 26.97 | 104,775 | +0.00(+0.02%) |
Apr 21, 2011 | 27.57 | 27.61 | 26.59 | 26.97 | 71,599 | -0.34(-1.26%) |
Apr 20, 2011 | 26.75 | 27.48 | 26.75 | 27.31 | 69,075 | +0.96(+3.63%) |
Apr 19, 2011 | 25.99 | 26.50 | 25.74 | 26.35 | 182,668 | +0.38(+1.47%) |
Apr 18, 2011 | 26.26 | 26.32 | 25.36 | 25.97 | 147,118 | -0.71(-2.64%) |
Apr 15, 2011 | 26.57 | 26.71 | 26.06 | 26.68 | 124,530 | -0.03(-0.11%) |
Apr 14, 2011 | 26.69 | 26.73 | 26.21 | 26.71 | 165,003 | -0.36(-1.34%) |
Apr 13, 2011 | 26.99 | 27.12 | 25.84 | 27.07 | 131,618 | +0.36(+1.36%) |
Apr 12, 2011 | 26.53 | 27.41 | 26.53 | 26.71 | 127,501 | -0.34(-1.26%) |
Apr 11, 2011 | 27.29 | 27.29 | 26.86 | 27.05 | 99,836 | -0.33(-1.19%) |
Apr 08, 2011 | 27.65 | 27.65 | 26.82 | 27.37 | 139,452 | -0.13(-0.49%) |
Apr 07, 2011 | 27.43 | 27.92 | 27.06 | 27.51 | 108,178 | +0.05(+0.17%) |
Apr 06, 2011 | 27.90 | 28.11 | 27.41 | 27.46 | 100,201 | -0.26(-0.93%) |
Apr 05, 2011 | 26.93 | 28.22 | 26.80 | 27.72 | 184,629 | +0.71(+2.61%) |
Apr 04, 2011 | 26.97 | 27.14 | 26.87 | 27.01 | 159,195 | -0.05(-0.18%) |
Apr 01, 2011 | 26.37 | 27.07 | 26.28 | 27.06 | 191,015 | +0.83(+3.16%) |
Mar 31, 2011 | 25.98 | 26.47 | 25.65 | 26.23 | 319,607 | +0.31(+1.21%) |
Mar 30, 2011 | 25.92 | 26.09 | 25.26 | 25.92 | 120,393 | +0.69(+2.72%) |
Mar 29, 2011 | 24.67 | 25.43 | 24.29 | 25.23 | 229,696 | +0.64(+2.60%) |
Mar 28, 2011 | 25.61 | 25.97 | 24.48 | 24.59 | 130,651 | -0.96(-3.77%) |
Mar 25, 2011 | 25.02 | 25.85 | 24.87 | 25.55 | 172,852 | +0.58(+2.33%) |
Mar 24, 2011 | 25.21 | 25.25 | 24.68 | 24.97 | 167,638 | -0.06(-0.23%) |
Mar 23, 2011 | 24.69 | 25.15 | 24.69 | 25.03 | 176,738 | +0.38(+1.55%) |
Mar 22, 2011 | 24.18 | 24.69 | 23.86 | 24.65 | 171,214 | +0.49(+2.01%) |
Mar 21, 2011 | 24.17 | 24.83 | 23.97 | 24.16 | 264,568 | -0.33(-1.36%) |
Mar 18, 2011 | 23.95 | 25.40 | 23.24 | 24.50 | 1,023,620 | -0.57(-2.28%) |
Mar 17, 2011 | 25.16 | 25.45 | 24.79 | 25.07 | 427,594 | +0.31(+1.27%) |
Mar 16, 2011 | 24.28 | 25.07 | 24.11 | 24.75 | 268,334 | +0.38(+1.56%) |
Mar 15, 2011 | 24.59 | 24.94 | 24.08 | 24.37 | 212,811 | -0.83(-3.29%) |
Mar 14, 2011 | 25.19 | 25.46 | 24.64 | 25.20 | 193,388 | -0.26(-1.01%) |
Mar 11, 2011 | 25.57 | 25.69 | 25.29 | 25.46 | 170,927 | -0.19(-0.74%) |
Mar 10, 2011 | 25.54 | 26.17 | 25.31 | 25.65 | 274,598 | -0.04(-0.15%) |
Mar 09, 2011 | 26.16 | 26.39 | 25.64 | 25.69 | 464,345 | -0.66(-2.50%) |
Mar 08, 2011 | 26.20 | 26.68 | 26.10 | 26.34 | 169,311 | +0.01(+0.04%) |
Mar 07, 2011 | 26.50 | 26.61 | 26.03 | 26.33 | 253,945 | -0.14(-0.54%) |
Mar 04, 2011 | 26.21 | 26.50 | 26.21 | 26.48 | 466,432 | +0.21(+0.80%) |
Mar 03, 2011 | 26.70 | 26.93 | 26.07 | 26.27 | 2,042,055 | -1.20(-4.37%) |
Mar 02, 2011 | 27.40 | 27.72 | 26.79 | 27.47 | 85,326 | +0.01(+0.03%) |