Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.79 | 26.92 | 26.61 | 26.65 | 12,893 | -0.06(-0.24%) |
May 23, 2011 | 26.72 | 26.80 | 26.57 | 26.71 | 82,885 | -0.41(-1.51%) |
May 20, 2011 | 27.25 | 27.25 | 26.96 | 27.12 | 16,643 | -0.16(-0.59%) |
May 19, 2011 | 27.37 | 27.39 | 27.09 | 27.28 | 21,728 | -0.01(-0.03%) |
May 18, 2011 | 26.88 | 27.31 | 26.88 | 27.29 | 46,071 | +0.52(+1.92%) |
May 17, 2011 | 26.93 | 26.93 | 26.62 | 26.78 | 36,314 | -0.19(-0.69%) |
May 16, 2011 | 27.20 | 27.34 | 26.90 | 26.96 | 23,106 | -0.26(-0.95%) |
May 13, 2011 | 27.54 | 27.57 | 27.17 | 27.22 | 17,521 | -0.26(-0.94%) |
May 12, 2011 | 27.24 | 27.53 | 27.05 | 27.48 | 38,535 | +0.23(+0.85%) |
May 11, 2011 | 27.52 | 27.56 | 27.13 | 27.25 | 15,895 | -0.46(-1.67%) |
May 10, 2011 | 27.52 | 27.75 | 27.47 | 27.71 | 11,464 | +0.29(+1.04%) |
May 09, 2011 | 27.24 | 27.44 | 27.20 | 27.43 | 10,336 | +0.24(+0.89%) |
May 06, 2011 | 27.36 | 27.43 | 27.09 | 27.18 | 13,215 | +0.15(+0.56%) |
May 05, 2011 | 26.87 | 27.32 | 26.85 | 27.03 | 43,408 | +0.01(+0.03%) |
May 04, 2011 | 27.39 | 27.39 | 26.86 | 27.02 | 50,574 | -0.37(-1.33%) |
May 03, 2011 | 27.58 | 27.58 | 27.26 | 27.39 | 18,607 | -0.32(-1.16%) |
May 02, 2011 | 27.67 | 27.72 | 27.67 | 27.71 | 19,145 | -0.13(-0.48%) |
Apr 29, 2011 | 27.79 | 27.89 | 27.75 | 27.84 | 12,850 | +0.11(+0.39%) |
Apr 28, 2011 | 27.73 | 27.84 | 27.66 | 27.74 | 14,422 | -0.06(-0.22%) |
Apr 27, 2011 | 27.74 | 27.82 | 27.47 | 27.80 | 88,245 | +0.17(+0.61%) |
Apr 26, 2011 | 27.57 | 27.76 | 27.51 | 27.63 | 35,699 | +0.16(+0.58%) |
Apr 25, 2011 | 27.54 | 27.56 | 27.34 | 27.47 | 102,808 | -0.11(-0.39%) |
Apr 21, 2011 | 27.51 | 27.58 | 27.47 | 27.58 | 27,247 | +0.21(+0.78%) |
Apr 20, 2011 | 27.18 | 27.36 | 27.18 | 27.36 | 30,217 | +0.58(+2.16%) |
Apr 19, 2011 | 26.65 | 26.78 | 26.55 | 26.78 | 10,555 | +0.20(+0.74%) |
Apr 18, 2011 | 26.53 | 26.64 | 26.30 | 26.59 | 26,030 | -0.38(-1.40%) |
Apr 15, 2011 | 26.69 | 27.00 | 26.69 | 26.97 | 18,988 | +0.20(+0.75%) |
Apr 14, 2011 | 26.53 | 26.79 | 26.53 | 26.77 | 18,860 | +0.03(+0.10%) |
Apr 13, 2011 | 26.77 | 26.81 | 26.56 | 26.74 | 12,153 | +0.19(+0.71%) |
Apr 12, 2011 | 26.69 | 26.69 | 26.42 | 26.55 | 87,589 | -0.30(-1.13%) |
Apr 11, 2011 | 27.08 | 27.13 | 26.79 | 26.85 | 14,179 | -0.25(-0.92%) |
Apr 08, 2011 | 27.37 | 27.40 | 26.97 | 27.10 | 12,161 | -0.12(-0.43%) |
Apr 07, 2011 | 27.40 | 27.40 | 27.13 | 27.22 | 12,597 | -0.07(-0.26%) |
Apr 06, 2011 | 27.57 | 27.59 | 27.17 | 27.29 | 13,223 | -0.10(-0.36%) |
Apr 05, 2011 | 27.20 | 27.54 | 27.20 | 27.39 | 34,614 | +0.07(+0.26%) |
Apr 04, 2011 | 27.37 | 27.37 | 27.23 | 27.32 | 25,629 | +0.01(+0.03%) |
Apr 01, 2011 | 27.40 | 27.45 | 27.22 | 27.31 | 41,657 | +0.12(+0.43%) |
Mar 31, 2011 | 27.13 | 27.22 | 27.12 | 27.19 | 15,445 | -0.02(-0.07%) |
Mar 30, 2011 | 27.12 | 27.23 | 27.07 | 27.21 | 7,993 | +0.23(+0.86%) |
Mar 29, 2011 | 26.70 | 26.98 | 26.55 | 26.98 | 40,481 | +0.29(+1.10%) |
Mar 28, 2011 | 26.89 | 26.93 | 26.69 | 26.69 | 40,078 | -0.16(-0.60%) |
Mar 25, 2011 | 26.80 | 26.98 | 26.75 | 26.85 | 45,577 | +0.13(+0.50%) |
Mar 24, 2011 | 26.52 | 26.75 | 26.37 | 26.71 | 42,883 | +0.36(+1.35%) |
Mar 23, 2011 | 26.12 | 26.40 | 25.95 | 26.36 | 30,729 | +0.19(+0.72%) |
Mar 22, 2011 | 26.38 | 26.38 | 26.11 | 26.17 | 168,714 | -0.18(-0.68%) |
Mar 21, 2011 | 26.36 | 26.37 | 26.28 | 26.35 | 56,691 | +0.49(+1.88%) |
Mar 18, 2011 | 26.17 | 26.17 | 25.84 | 25.86 | 16,054 | +0.01(+0.05%) |
Mar 17, 2011 | 25.88 | 26.03 | 25.77 | 25.85 | 31,503 | +0.33(+1.29%) |
Mar 16, 2011 | 25.93 | 26.06 | 25.40 | 25.52 | 44,584 | -0.41(-1.58%) |
Mar 15, 2011 | 25.75 | 26.08 | 25.73 | 25.93 | 141,815 | -0.23(-0.89%) |
Mar 14, 2011 | 26.18 | 26.27 | 25.91 | 26.16 | 64,275 | -0.16(-0.61%) |
Mar 11, 2011 | 26.10 | 26.41 | 25.95 | 26.32 | 18,491 | +0.29(+1.10%) |
Mar 10, 2011 | 26.26 | 26.26 | 26.02 | 26.03 | 44,470 | -0.55(-2.08%) |
Mar 09, 2011 | 26.70 | 26.70 | 26.44 | 26.59 | 87,188 | -0.22(-0.82%) |
Mar 08, 2011 | 26.52 | 26.93 | 26.42 | 26.81 | 115,880 | +0.24(+0.90%) |
Mar 07, 2011 | 27.08 | 27.08 | 26.40 | 26.57 | 13,338 | -0.41(-1.52%) |
Mar 04, 2011 | 27.12 | 27.12 | 26.78 | 26.98 | 18,983 | -0.15(-0.56%) |
Mar 03, 2011 | 26.87 | 27.14 | 26.87 | 27.13 | 22,326 | +0.56(+2.11%) |
Mar 02, 2011 | 26.36 | 26.69 | 26.36 | 26.57 | 31,841 | +0.18(+0.68%) |