Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.94 | 28.08 | 27.19 | 27.78 | 107,148 | -0.11(-0.40%) |
May 23, 2011 | 28.42 | 28.42 | 27.57 | 27.89 | 96,107 | -0.93(-3.24%) |
May 20, 2011 | 29.17 | 29.61 | 28.13 | 28.83 | 266,083 | -0.55(-1.88%) |
May 19, 2011 | 26.77 | 29.55 | 26.77 | 29.38 | 454,984 | +2.80(+10.55%) |
May 18, 2011 | 25.91 | 26.59 | 25.91 | 26.57 | 112,462 | +0.66(+2.56%) |
May 17, 2011 | 25.68 | 26.00 | 25.59 | 25.91 | 82,730 | +0.12(+0.47%) |
May 16, 2011 | 25.91 | 26.21 | 25.77 | 25.79 | 127,673 | -0.31(-1.18%) |
May 13, 2011 | 26.28 | 26.39 | 25.55 | 26.10 | 48,776 | -0.21(-0.78%) |
May 12, 2011 | 25.77 | 26.56 | 25.45 | 26.30 | 63,502 | +0.43(+1.66%) |
May 11, 2011 | 26.18 | 26.34 | 25.59 | 25.87 | 64,843 | -0.37(-1.42%) |
May 10, 2011 | 26.13 | 26.31 | 25.89 | 26.25 | 83,994 | +0.33(+1.26%) |
May 09, 2011 | 25.75 | 26.14 | 25.62 | 25.92 | 49,791 | +0.08(+0.33%) |
May 06, 2011 | 26.05 | 26.22 | 25.79 | 25.84 | 52,697 | +0.08(+0.33%) |
May 05, 2011 | 26.35 | 26.50 | 25.73 | 25.75 | 80,573 | -0.60(-2.27%) |
May 04, 2011 | 26.67 | 26.67 | 26.35 | 26.35 | 53,146 | -0.19(-0.70%) |
May 03, 2011 | 26.64 | 26.90 | 26.30 | 26.54 | 122,762 | -0.19(-0.70%) |
May 02, 2011 | 26.79 | 27.39 | 26.58 | 26.72 | 134,248 | -0.42(-1.55%) |
Apr 29, 2011 | 26.57 | 27.57 | 26.14 | 27.14 | 291,282 | -0.24(-0.89%) |
Apr 28, 2011 | 27.10 | 27.55 | 26.90 | 27.39 | 73,286 | +0.28(+1.03%) |
Apr 27, 2011 | 26.94 | 27.15 | 26.94 | 27.11 | 75,891 | +0.04(+0.14%) |
Apr 26, 2011 | 26.77 | 27.75 | 26.74 | 27.07 | 95,498 | +0.35(+1.29%) |
Apr 25, 2011 | 27.00 | 27.03 | 26.12 | 26.72 | 85,301 | -0.37(-1.38%) |
Apr 21, 2011 | 27.19 | 27.28 | 26.88 | 27.10 | 55,152 | +0.19(+0.69%) |
Apr 20, 2011 | 26.78 | 26.98 | 26.74 | 26.91 | 75,754 | +0.51(+1.95%) |
Apr 19, 2011 | 26.60 | 26.81 | 26.27 | 26.40 | 122,516 | -0.21(-0.77%) |
Apr 18, 2011 | 26.77 | 26.90 | 26.11 | 26.60 | 85,553 | -0.64(-2.37%) |
Apr 15, 2011 | 27.25 | 27.60 | 26.94 | 27.25 | 142,950 | -0.12(-0.44%) |
Apr 14, 2011 | 26.54 | 27.37 | 26.54 | 27.37 | 126,271 | +0.62(+2.31%) |
Apr 13, 2011 | 27.16 | 27.37 | 26.60 | 26.75 | 60,563 | -0.30(-1.11%) |
Apr 12, 2011 | 27.05 | 27.57 | 26.86 | 27.05 | 134,182 | -0.32(-1.16%) |
Apr 11, 2011 | 27.47 | 27.93 | 27.30 | 27.37 | 118,124 | -0.13(-0.48%) |
Apr 08, 2011 | 28.27 | 28.30 | 27.27 | 27.50 | 67,126 | -0.51(-1.83%) |
Apr 07, 2011 | 28.26 | 28.76 | 28.00 | 28.01 | 92,066 | -0.30(-1.06%) |
Apr 06, 2011 | 27.41 | 28.40 | 27.41 | 28.31 | 108,098 | +1.21(+4.45%) |
Apr 05, 2011 | 26.99 | 27.18 | 26.89 | 27.11 | 122,696 | +0.04(+0.14%) |
Apr 04, 2011 | 27.18 | 27.20 | 26.95 | 27.07 | 142,114 | +0.10(+0.38%) |
Apr 01, 2011 | 27.02 | 27.22 | 26.91 | 26.97 | 154,155 | +0.02(+0.07%) |
Mar 31, 2011 | 26.91 | 27.14 | 26.72 | 26.95 | 104,324 | +0.03(+0.10%) |
Mar 30, 2011 | 26.95 | 27.11 | 26.87 | 26.92 | 108,736 | +0.19(+0.70%) |
Mar 29, 2011 | 27.13 | 27.18 | 26.64 | 26.73 | 109,407 | -0.47(-1.72%) |
Mar 28, 2011 | 27.43 | 27.55 | 27.12 | 27.20 | 197,729 | -0.15(-0.55%) |
Mar 25, 2011 | 27.18 | 27.62 | 27.02 | 27.35 | 256,247 | +0.21(+0.79%) |
Mar 24, 2011 | 26.88 | 27.27 | 26.61 | 27.14 | 237,731 | -0.47(-1.69%) |
Mar 23, 2011 | 28.59 | 29.11 | 27.57 | 27.60 | 192,054 | -0.94(-3.31%) |
Mar 22, 2011 | 27.70 | 29.39 | 27.57 | 28.55 | 366,621 | +0.92(+3.31%) |
Mar 21, 2011 | 26.86 | 27.86 | 26.68 | 27.63 | 155,860 | +1.24(+4.71%) |
Mar 18, 2011 | 25.90 | 26.40 | 25.64 | 26.39 | 129,062 | +0.67(+2.62%) |
Mar 17, 2011 | 25.81 | 25.83 | 25.19 | 25.72 | 92,264 | +0.33(+1.29%) |
Mar 16, 2011 | 25.61 | 25.71 | 24.92 | 25.39 | 113,703 | -0.36(-1.38%) |
Mar 15, 2011 | 25.66 | 26.65 | 25.43 | 25.74 | 120,871 | -0.51(-1.96%) |
Mar 14, 2011 | 26.03 | 26.71 | 26.03 | 26.26 | 130,494 | -0.09(-0.35%) |
Mar 11, 2011 | 26.19 | 26.53 | 25.83 | 26.35 | 108,344 | +0.09(+0.36%) |
Mar 10, 2011 | 26.81 | 27.07 | 25.75 | 26.26 | 158,772 | -0.67(-2.50%) |
Mar 09, 2011 | 26.54 | 27.07 | 26.25 | 26.93 | 149,602 | +0.36(+1.35%) |
Mar 08, 2011 | 25.25 | 26.71 | 25.25 | 26.57 | 198,863 | +1.11(+4.35%) |
Mar 07, 2011 | 25.92 | 25.92 | 24.97 | 25.46 | 71,056 | -0.39(-1.49%) |
Mar 04, 2011 | 25.85 | 25.88 | 25.52 | 25.85 | 76,976 | +0.06(+0.23%) |
Mar 03, 2011 | 25.37 | 26.04 | 25.37 | 25.79 | 100,000 | +0.69(+2.75%) |
Mar 02, 2011 | 24.51 | 25.28 | 24.36 | 25.10 | 137,158 | +0.51(+2.09%) |