Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.66 | 27.75 | 27.61 | 27.61 | 30,602 | -0.01(-0.03%) |
May 23, 2011 | 27.62 | 27.70 | 27.50 | 27.62 | 241,359 | -0.34(-1.23%) |
May 20, 2011 | 28.11 | 28.11 | 27.94 | 27.96 | 39,538 | -0.21(-0.75%) |
May 19, 2011 | 28.19 | 28.19 | 28.10 | 28.17 | 85,861 | +0.09(+0.31%) |
May 18, 2011 | 27.88 | 28.11 | 27.88 | 28.09 | 25,457 | +0.26(+0.92%) |
May 17, 2011 | 27.74 | 27.86 | 27.60 | 27.83 | 28,061 | -0.07(-0.25%) |
May 16, 2011 | 27.99 | 28.14 | 27.85 | 27.90 | 36,176 | -0.20(-0.72%) |
May 13, 2011 | 28.37 | 28.37 | 28.09 | 28.10 | 44,820 | -0.24(-0.84%) |
May 12, 2011 | 28.11 | 28.35 | 28.05 | 28.34 | 20,778 | +0.13(+0.47%) |
May 11, 2011 | 28.40 | 28.40 | 28.11 | 28.21 | 28,191 | -0.27(-0.96%) |
May 10, 2011 | 28.46 | 28.50 | 28.35 | 28.48 | 42,152 | +0.16(+0.57%) |
May 09, 2011 | 28.18 | 28.34 | 28.18 | 28.32 | 40,386 | +0.19(+0.68%) |
May 06, 2011 | 28.44 | 28.44 | 28.06 | 28.13 | 58,393 | +0.11(+0.38%) |
May 05, 2011 | 28.15 | 28.22 | 27.99 | 28.02 | 32,940 | -0.31(-1.08%) |
May 04, 2011 | 28.47 | 28.47 | 28.17 | 28.33 | 25,138 | -0.13(-0.47%) |
May 03, 2011 | 28.51 | 28.55 | 28.36 | 28.47 | 18,454 | -0.06(-0.23%) |
May 02, 2011 | 28.53 | 28.53 | 28.53 | 28.53 | 42,665 | -0.09(-0.30%) |
Apr 29, 2011 | 28.58 | 28.69 | 28.58 | 28.62 | 14,760 | +0.06(+0.22%) |
Apr 28, 2011 | 28.50 | 28.56 | 28.45 | 28.55 | 55,907 | +0.05(+0.19%) |
Apr 27, 2011 | 28.44 | 28.58 | 28.27 | 28.50 | 94,607 | +0.16(+0.56%) |
Apr 26, 2011 | 28.23 | 28.40 | 28.15 | 28.34 | 109,374 | +0.23(+0.82%) |
Apr 25, 2011 | 28.14 | 28.14 | 28.04 | 28.11 | 65,978 | -0.06(-0.22%) |
Apr 21, 2011 | 28.10 | 28.19 | 28.06 | 28.17 | 69,755 | +0.24(+0.86%) |
Apr 20, 2011 | 27.89 | 27.97 | 27.84 | 27.93 | 50,378 | +0.49(+1.78%) |
Apr 19, 2011 | 27.39 | 27.46 | 27.31 | 27.44 | 130,277 | +0.18(+0.66%) |
Apr 18, 2011 | 27.22 | 27.34 | 27.06 | 27.26 | 78,005 | -0.28(-1.00%) |
Apr 15, 2011 | 27.56 | 27.64 | 27.52 | 27.54 | 52,318 | +0.00(+0.01%) |
Apr 14, 2011 | 27.35 | 27.54 | 27.34 | 27.54 | 27,966 | -0.01(-0.03%) |
Apr 13, 2011 | 27.62 | 27.62 | 27.45 | 27.55 | 36,885 | +0.12(+0.45%) |
Apr 12, 2011 | 27.56 | 27.56 | 27.38 | 27.42 | 43,661 | -0.27(-0.99%) |
Apr 11, 2011 | 27.81 | 27.85 | 27.64 | 27.70 | 21,893 | -0.07(-0.25%) |
Apr 08, 2011 | 27.97 | 27.97 | 27.64 | 27.77 | 30,342 | -0.09(-0.32%) |
Apr 07, 2011 | 27.90 | 27.99 | 27.74 | 27.86 | 31,204 | -0.04(-0.16%) |
Apr 06, 2011 | 28.00 | 28.01 | 27.83 | 27.90 | 32,601 | +0.06(+0.22%) |
Apr 05, 2011 | 27.83 | 27.94 | 27.80 | 27.84 | 60,197 | +0.01(+0.03%) |
Apr 04, 2011 | 27.92 | 27.92 | 27.77 | 27.83 | 31,479 | +0.01(+0.03%) |
Apr 01, 2011 | 27.87 | 27.97 | 27.79 | 27.82 | 38,790 | +0.08(+0.29%) |
Mar 31, 2011 | 27.78 | 27.83 | 27.74 | 27.74 | 22,374 | -0.03(-0.10%) |
Mar 30, 2011 | 27.73 | 27.82 | 27.72 | 27.77 | 25,777 | +0.14(+0.51%) |
Mar 29, 2011 | 27.41 | 27.64 | 27.41 | 27.63 | 44,588 | +0.19(+0.71%) |
Mar 28, 2011 | 27.58 | 27.58 | 27.43 | 27.43 | 23,188 | -0.09(-0.33%) |
Mar 25, 2011 | 27.49 | 27.62 | 27.49 | 27.52 | 35,137 | +0.07(+0.27%) |
Mar 24, 2011 | 27.28 | 27.45 | 27.25 | 27.45 | 59,830 | +0.20(+0.75%) |
Mar 23, 2011 | 27.04 | 27.29 | 26.93 | 27.25 | 74,671 | +0.15(+0.55%) |
Mar 22, 2011 | 27.19 | 27.19 | 27.08 | 27.10 | 59,978 | -0.09(-0.32%) |
Mar 21, 2011 | 27.19 | 27.20 | 27.17 | 27.18 | 56,992 | +0.52(+1.95%) |
Mar 18, 2011 | 26.93 | 26.93 | 26.66 | 26.66 | 68,371 | +0.00(+0.00%) |
Mar 17, 2011 | 26.71 | 26.81 | 26.61 | 26.66 | 39,221 | +0.33(+1.24%) |
Mar 16, 2011 | 26.81 | 26.87 | 26.25 | 26.34 | 47,559 | -0.63(-2.34%) |
Mar 15, 2011 | 26.82 | 27.00 | 26.82 | 26.97 | 327,884 | -0.30(-1.12%) |
Mar 14, 2011 | 27.25 | 27.27 | 27.05 | 27.27 | 40,595 | -0.12(-0.45%) |
Mar 11, 2011 | 27.27 | 27.46 | 27.15 | 27.40 | 52,371 | +0.15(+0.55%) |
Mar 10, 2011 | 27.45 | 27.45 | 27.22 | 27.25 | 74,648 | -0.49(-1.75%) |
Mar 09, 2011 | 27.71 | 27.82 | 27.63 | 27.73 | 114,053 | -0.10(-0.35%) |
Mar 08, 2011 | 27.64 | 27.88 | 27.50 | 27.83 | 23,182 | +0.19(+0.68%) |
Mar 07, 2011 | 28.02 | 28.04 | 27.57 | 27.64 | 21,407 | -0.21(-0.74%) |
Mar 04, 2011 | 28.07 | 28.07 | 27.75 | 27.85 | 122,217 | -0.26(-0.91%) |
Mar 03, 2011 | 27.83 | 28.11 | 27.83 | 28.10 | 34,242 | +0.43(+1.55%) |
Mar 02, 2011 | 27.54 | 27.71 | 27.54 | 27.67 | 35,131 | +0.10(+0.36%) |