Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.87 | 26.87 | 26.45 | 26.45 | 382,319 | -0.38(-1.42%) |
May 20, 2011 | 26.77 | 26.89 | 26.62 | 26.83 | 172,227 | +0.07(+0.26%) |
May 19, 2011 | 26.65 | 26.82 | 26.65 | 26.76 | 421,609 | +0.21(+0.79%) |
May 18, 2011 | 26.31 | 26.64 | 26.31 | 26.55 | 400,143 | +0.28(+1.07%) |
May 17, 2011 | 26.32 | 26.39 | 26.24 | 26.27 | 182,764 | -0.03(-0.11%) |
May 16, 2011 | 26.63 | 26.65 | 26.30 | 26.30 | 228,687 | -0.35(-1.31%) |
May 13, 2011 | 26.74 | 26.74 | 26.40 | 26.65 | 165,565 | +0.04(+0.15%) |
May 12, 2011 | 26.50 | 26.65 | 26.29 | 26.61 | 239,914 | +0.11(+0.42%) |
May 11, 2011 | 26.65 | 26.70 | 26.34 | 26.50 | 372,242 | -0.19(-0.71%) |
May 10, 2011 | 26.75 | 26.78 | 26.50 | 26.69 | 220,301 | -0.01(-0.04%) |
May 09, 2011 | 26.70 | 26.70 | 26.26 | 26.70 | 255,405 | +0.12(+0.45%) |
May 06, 2011 | 26.31 | 26.65 | 26.16 | 26.58 | 359,837 | -0.03(-0.11%) |
May 05, 2011 | 27.15 | 27.15 | 26.38 | 26.61 | 259,137 | -0.41(-1.52%) |
May 04, 2011 | 27.08 | 27.18 | 26.89 | 27.02 | 230,604 | -0.06(-0.22%) |
May 03, 2011 | 27.40 | 27.45 | 27.00 | 27.08 | 193,860 | -0.32(-1.17%) |
May 02, 2011 | 27.09 | 27.40 | 27.36 | 27.40 | 214,701 | +0.15(+0.55%) |
Apr 29, 2011 | 27.07 | 27.25 | 26.88 | 27.25 | 298,462 | +0.20(+0.74%) |
Apr 28, 2011 | 26.99 | 27.10 | 26.88 | 27.05 | 215,679 | +0.09(+0.33%) |
Apr 27, 2011 | 26.95 | 27.06 | 26.87 | 26.96 | 179,669 | -0.04(-0.15%) |
Apr 26, 2011 | 26.94 | 27.11 | 26.94 | 27.00 | 260,966 | +0.06(+0.22%) |
Apr 25, 2011 | 26.84 | 26.95 | 26.76 | 26.94 | 162,640 | +0.03(+0.11%) |
Apr 21, 2011 | 26.73 | 26.94 | 26.70 | 26.91 | 242,420 | +0.26(+0.98%) |
Apr 20, 2011 | 26.60 | 26.81 | 26.51 | 26.65 | 239,820 | +0.19(+0.72%) |
Apr 19, 2011 | 26.76 | 26.78 | 26.41 | 26.46 | 935,812 | -0.28(-1.05%) |
Apr 18, 2011 | 26.81 | 26.85 | 26.48 | 26.74 | 253,958 | -0.14(-0.52%) |
Apr 15, 2011 | 26.81 | 27.00 | 26.81 | 26.88 | 375,180 | +0.08(+0.30%) |
Apr 14, 2011 | 26.75 | 26.97 | 26.70 | 26.80 | 419,587 | +0.13(+0.49%) |
Apr 13, 2011 | 26.46 | 26.73 | 26.31 | 26.67 | 3,482,828 | +0.24(+0.91%) |
Apr 12, 2011 | 26.40 | 26.46 | 26.22 | 26.43 | 295,112 | -0.02(-0.08%) |
Apr 11, 2011 | 26.57 | 26.69 | 26.43 | 26.45 | 506,192 | -0.25(-0.94%) |
Apr 08, 2011 | 26.80 | 26.80 | 26.51 | 26.70 | 517,131 | -0.11(-0.41%) |
Apr 07, 2011 | 27.00 | 27.00 | 26.76 | 26.81 | 692,476 | -0.21(-0.78%) |
Apr 06, 2011 | 27.06 | 27.06 | 26.61 | 27.02 | 1,066,280 | +0.08(+0.30%) |
Apr 05, 2011 | 26.90 | 27.00 | 26.82 | 26.94 | 222,948 | +0.04(+0.15%) |
Apr 04, 2011 | 26.75 | 27.03 | 26.72 | 26.90 | 340,959 | +0.05(+0.19%) |
Apr 01, 2011 | 26.90 | 26.95 | 26.75 | 26.85 | 173,763 | -0.05(-0.19%) |
Mar 31, 2011 | 26.79 | 26.94 | 26.55 | 26.90 | 419,982 | +0.21(+0.79%) |
Mar 30, 2011 | 26.63 | 26.82 | 26.50 | 26.69 | 320,987 | +0.28(+1.06%) |
Mar 29, 2011 | 26.33 | 26.56 | 26.13 | 26.41 | 381,941 | +0.08(+0.30%) |
Mar 28, 2011 | 26.27 | 26.48 | 26.16 | 26.33 | 504,867 | +0.07(+0.27%) |
Mar 25, 2011 | 26.17 | 26.35 | 25.96 | 26.26 | 311,961 | +0.13(+0.50%) |
Mar 24, 2011 | 26.01 | 26.25 | 25.87 | 26.13 | 297,973 | +0.15(+0.58%) |
Mar 23, 2011 | 26.11 | 26.11 | 25.89 | 25.98 | 213,694 | -0.05(-0.19%) |
Mar 22, 2011 | 25.91 | 26.06 | 25.84 | 26.03 | 394,700 | +0.20(+0.77%) |
Mar 21, 2011 | 25.50 | 25.94 | 25.72 | 25.83 | 356,611 | +0.51(+2.01%) |
Mar 18, 2011 | 25.42 | 25.72 | 25.28 | 25.32 | 842,067 | -0.08(-0.31%) |
Mar 17, 2011 | 25.59 | 25.66 | 25.29 | 25.40 | 505,715 | +0.08(+0.32%) |
Mar 16, 2011 | 25.16 | 25.39 | 25.03 | 25.32 | 465,777 | +0.15(+0.60%) |
Mar 15, 2011 | 25.19 | 25.26 | 25.01 | 25.17 | 573,569 | -0.32(-1.26%) |
Mar 14, 2011 | 25.71 | 25.77 | 25.27 | 25.49 | 449,724 | -0.35(-1.35%) |
Mar 11, 2011 | 25.75 | 25.92 | 25.65 | 25.84 | 332,731 | -0.14(-0.54%) |
Mar 10, 2011 | 26.19 | 26.19 | 25.79 | 25.98 | 444,148 | -0.21(-0.80%) |
Mar 09, 2011 | 26.30 | 26.30 | 26.07 | 26.19 | 320,558 | -0.03(-0.11%) |
Mar 08, 2011 | 26.50 | 26.52 | 26.20 | 26.22 | 440,950 | -0.17(-0.64%) |
Mar 07, 2011 | 26.70 | 26.84 | 26.36 | 26.39 | 323,458 | -0.31(-1.16%) |
Mar 04, 2011 | 26.81 | 26.87 | 26.54 | 26.70 | 416,094 | +0.05(+0.19%) |
Mar 03, 2011 | 26.67 | 26.99 | 26.65 | 26.65 | 406,973 | -0.01(-0.04%) |
Mar 02, 2011 | 27.00 | 27.00 | 26.63 | 26.66 | 502,840 | -0.29(-1.08%) |