Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.74 | 25.74 | 25.35 | 25.41 | 379,624 | -0.17(-0.66%) |
May 23, 2011 | 25.64 | 25.76 | 25.37 | 25.58 | 668,195 | -0.46(-1.75%) |
May 20, 2011 | 26.14 | 26.31 | 25.91 | 26.03 | 750,952 | -0.27(-1.03%) |
May 19, 2011 | 26.57 | 26.70 | 26.22 | 26.31 | 512,078 | -0.04(-0.16%) |
May 18, 2011 | 26.13 | 26.47 | 25.94 | 26.35 | 466,206 | +0.22(+0.86%) |
May 17, 2011 | 26.33 | 26.40 | 25.95 | 26.12 | 599,176 | -0.24(-0.89%) |
May 16, 2011 | 26.44 | 26.72 | 26.35 | 26.36 | 554,235 | -0.26(-0.97%) |
May 13, 2011 | 27.07 | 27.07 | 26.55 | 26.62 | 324,168 | -0.41(-1.51%) |
May 12, 2011 | 26.70 | 27.12 | 26.60 | 27.03 | 509,567 | +0.26(+0.98%) |
May 11, 2011 | 27.03 | 27.16 | 26.58 | 26.76 | 564,419 | -0.24(-0.87%) |
May 10, 2011 | 26.82 | 27.03 | 26.70 | 27.00 | 826,128 | +0.38(+1.42%) |
May 09, 2011 | 26.46 | 26.64 | 26.24 | 26.62 | 530,126 | +0.09(+0.35%) |
May 06, 2011 | 26.88 | 26.92 | 26.41 | 26.53 | 521,299 | -0.08(-0.29%) |
May 05, 2011 | 26.44 | 26.86 | 26.36 | 26.60 | 761,923 | -0.11(-0.41%) |
May 04, 2011 | 26.97 | 26.97 | 26.08 | 26.71 | 1,537,319 | -1.42(-5.06%) |
May 03, 2011 | 28.24 | 28.41 | 27.88 | 28.14 | 573,394 | -0.26(-0.92%) |
May 02, 2011 | 28.42 | 28.76 | 28.28 | 28.40 | 618,132 | -0.23(-0.79%) |
Apr 29, 2011 | 28.65 | 28.70 | 28.44 | 28.63 | 445,720 | +0.02(+0.06%) |
Apr 28, 2011 | 28.40 | 28.65 | 28.26 | 28.61 | 655,881 | +0.17(+0.59%) |
Apr 27, 2011 | 28.31 | 28.46 | 28.28 | 28.44 | 667,578 | +0.11(+0.39%) |
Apr 26, 2011 | 28.41 | 28.53 | 28.23 | 28.33 | 1,252,939 | -0.01(-0.03%) |
Apr 25, 2011 | 28.42 | 28.44 | 28.18 | 28.34 | 458,637 | -0.08(-0.27%) |
Apr 21, 2011 | 28.65 | 28.65 | 28.23 | 28.42 | 456,850 | +0.03(+0.09%) |
Apr 20, 2011 | 28.19 | 28.42 | 28.15 | 28.39 | 496,812 | +0.51(+1.81%) |
Apr 19, 2011 | 28.04 | 28.04 | 27.67 | 27.88 | 379,436 | +0.00(+0.00%) |
Apr 18, 2011 | 27.98 | 27.98 | 27.51 | 27.88 | 525,167 | -0.36(-1.28%) |
Apr 15, 2011 | 27.83 | 28.28 | 27.78 | 28.25 | 476,374 | +0.29(+1.02%) |
Apr 14, 2011 | 27.74 | 28.06 | 27.51 | 27.96 | 496,648 | -0.08(-0.30%) |
Apr 13, 2011 | 28.01 | 28.15 | 27.79 | 28.04 | 791,114 | +0.27(+0.97%) |
Apr 12, 2011 | 28.07 | 28.07 | 27.73 | 27.78 | 685,350 | -0.46(-1.61%) |
Apr 11, 2011 | 28.34 | 28.53 | 28.12 | 28.23 | 505,596 | -0.13(-0.48%) |
Apr 08, 2011 | 28.65 | 28.65 | 28.20 | 28.36 | 770,435 | -0.12(-0.41%) |
Apr 07, 2011 | 28.61 | 28.61 | 28.29 | 28.48 | 774,852 | -0.16(-0.56%) |
Apr 06, 2011 | 28.57 | 28.79 | 28.35 | 28.64 | 287,574 | +0.19(+0.65%) |
Apr 05, 2011 | 28.18 | 28.54 | 28.18 | 28.46 | 548,235 | +0.13(+0.45%) |
Apr 04, 2011 | 28.44 | 28.55 | 28.23 | 28.33 | 719,038 | -0.11(-0.39%) |
Apr 01, 2011 | 28.56 | 28.71 | 28.15 | 28.44 | 835,181 | -0.12(-0.41%) |
Mar 31, 2011 | 28.41 | 28.60 | 28.18 | 28.56 | 461,801 | +0.13(+0.44%) |
Mar 30, 2011 | 27.88 | 28.45 | 27.83 | 28.43 | 456,386 | +0.66(+2.37%) |
Mar 29, 2011 | 27.35 | 27.81 | 27.32 | 27.78 | 432,626 | +0.27(+0.98%) |
Mar 28, 2011 | 27.45 | 27.63 | 27.36 | 27.51 | 383,217 | +0.07(+0.25%) |
Mar 25, 2011 | 27.22 | 27.80 | 27.17 | 27.44 | 439,933 | +0.35(+1.28%) |
Mar 24, 2011 | 26.97 | 27.21 | 26.75 | 27.09 | 497,474 | +0.28(+1.04%) |
Mar 23, 2011 | 26.70 | 26.87 | 26.41 | 26.81 | 460,678 | +0.03(+0.09%) |
Mar 22, 2011 | 26.95 | 27.05 | 26.69 | 26.79 | 289,275 | -0.08(-0.28%) |
Mar 21, 2011 | 27.06 | 27.20 | 26.42 | 26.86 | 563,803 | +0.64(+2.44%) |
Mar 18, 2011 | 26.29 | 26.67 | 26.08 | 26.22 | 1,155,629 | +0.10(+0.39%) |
Mar 17, 2011 | 26.25 | 26.56 | 26.03 | 26.12 | 380,458 | +0.17(+0.65%) |
Mar 16, 2011 | 26.11 | 26.47 | 25.72 | 25.95 | 651,592 | -0.28(-1.06%) |
Mar 15, 2011 | 25.90 | 26.44 | 25.84 | 26.23 | 393,950 | -0.28(-1.05%) |
Mar 14, 2011 | 26.43 | 26.72 | 26.16 | 26.51 | 325,900 | -0.20(-0.76%) |
Mar 11, 2011 | 26.52 | 26.84 | 26.26 | 26.71 | 645,094 | +0.24(+0.89%) |
Mar 10, 2011 | 26.80 | 27.08 | 26.33 | 26.48 | 491,170 | -0.75(-2.75%) |
Mar 09, 2011 | 27.35 | 27.40 | 27.06 | 27.23 | 439,533 | -0.11(-0.42%) |
Mar 08, 2011 | 26.92 | 27.56 | 26.62 | 27.34 | 434,700 | +0.40(+1.49%) |
Mar 07, 2011 | 27.45 | 27.51 | 26.67 | 26.94 | 520,332 | -0.41(-1.51%) |
Mar 04, 2011 | 27.35 | 27.42 | 27.18 | 27.35 | 408,635 | -0.03(-0.09%) |
Mar 03, 2011 | 26.92 | 27.43 | 26.91 | 27.38 | 427,672 | +0.64(+2.40%) |
Mar 02, 2011 | 26.63 | 26.90 | 26.44 | 26.74 | 379,505 | -0.01(-0.03%) |