Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.86 | 28.90 | 28.86 | 28.88 | 49,957 | -0.03(-0.10%) |
May 20, 2011 | 28.85 | 28.91 | 28.85 | 28.91 | 50,931 | +0.10(+0.35%) |
May 19, 2011 | 28.80 | 28.83 | 28.80 | 28.81 | 24,332 | +0.00(+0.00%) |
May 18, 2011 | 28.83 | 28.83 | 28.81 | 28.81 | 31,789 | -0.02(-0.07%) |
May 17, 2011 | 28.86 | 28.87 | 28.83 | 28.83 | 48,063 | -0.04(-0.14%) |
May 16, 2011 | 28.84 | 28.87 | 28.83 | 28.87 | 76,814 | +0.04(+0.14%) |
May 13, 2011 | 28.80 | 28.83 | 28.79 | 28.83 | 30,150 | +0.04(+0.14%) |
May 12, 2011 | 28.79 | 28.81 | 28.77 | 28.79 | 65,781 | +0.02(+0.07%) |
May 11, 2011 | 28.78 | 28.79 | 28.77 | 28.77 | 39,089 | +0.01(+0.03%) |
May 10, 2011 | 28.80 | 28.81 | 28.76 | 28.76 | 53,672 | -0.04(-0.14%) |
May 09, 2011 | 28.80 | 28.85 | 28.80 | 28.80 | 76,327 | +0.01(+0.03%) |
May 06, 2011 | 28.78 | 28.82 | 28.78 | 28.79 | 39,385 | -0.05(-0.17%) |
May 05, 2011 | 28.82 | 28.84 | 28.81 | 28.84 | 106,333 | +0.03(+0.10%) |
May 04, 2011 | 28.79 | 28.81 | 28.77 | 28.81 | 79,365 | +0.00(+0.00%) |
May 03, 2011 | 28.79 | 28.82 | 28.77 | 28.81 | 57,596 | +0.02(+0.07%) |
May 02, 2011 | 28.76 | 28.79 | 28.77 | 28.79 | 60,139 | +0.02(+0.07%) |
Apr 29, 2011 | 28.74 | 28.78 | 28.74 | 28.77 | 54,013 | +0.04(+0.14%) |
Apr 28, 2011 | 28.72 | 28.75 | 28.72 | 28.73 | 29,590 | +0.01(+0.03%) |
Apr 27, 2011 | 28.70 | 28.72 | 28.70 | 28.72 | 54,839 | -0.01(-0.03%) |
Apr 26, 2011 | 28.70 | 28.74 | 28.69 | 28.73 | 145,369 | +0.05(+0.17%) |
Apr 25, 2011 | 28.71 | 28.69 | 28.67 | 28.68 | 85,372 | -0.02(-0.07%) |
Apr 21, 2011 | 28.73 | 28.75 | 28.70 | 28.70 | 61,812 | -0.02(-0.07%) |
Apr 20, 2011 | 28.74 | 28.76 | 28.72 | 28.72 | 52,705 | -0.02(-0.07%) |
Apr 19, 2011 | 28.79 | 28.79 | 28.74 | 28.74 | 31,273 | -0.06(-0.21%) |
Apr 18, 2011 | 28.78 | 28.80 | 28.78 | 28.80 | 45,891 | +0.05(+0.17%) |
Apr 15, 2011 | 28.75 | 28.77 | 28.74 | 28.75 | 84,559 | +0.04(+0.14%) |
Apr 14, 2011 | 28.73 | 28.73 | 28.71 | 28.71 | 86,802 | +0.01(+0.03%) |
Apr 13, 2011 | 28.68 | 28.71 | 28.65 | 28.70 | 39,079 | +0.05(+0.17%) |
Apr 12, 2011 | 28.66 | 28.68 | 28.64 | 28.65 | 35,713 | +0.04(+0.14%) |
Apr 11, 2011 | 28.63 | 28.63 | 28.60 | 28.61 | 31,047 | +0.00(+0.00%) |
Apr 08, 2011 | 28.64 | 28.64 | 28.61 | 28.61 | 39,269 | +0.00(+0.00%) |
Apr 07, 2011 | 28.64 | 28.66 | 28.61 | 28.61 | 72,231 | -0.01(-0.03%) |
Apr 06, 2011 | 28.66 | 28.66 | 28.62 | 28.62 | 312,141 | -0.03(-0.10%) |
Apr 05, 2011 | 28.71 | 28.71 | 28.65 | 28.65 | 46,737 | -0.04(-0.14%) |
Apr 04, 2011 | 28.70 | 28.71 | 28.68 | 28.69 | 46,825 | -0.02(-0.07%) |
Apr 01, 2011 | 28.67 | 28.72 | 28.67 | 28.71 | 62,798 | -0.02(-0.07%) |
Mar 31, 2011 | 28.74 | 28.75 | 28.72 | 28.73 | 112,992 | -0.03(-0.10%) |
Mar 30, 2011 | 28.72 | 28.76 | 28.72 | 28.76 | 80,029 | +0.01(+0.03%) |
Mar 29, 2011 | 28.75 | 28.76 | 28.74 | 28.75 | 248,018 | -0.02(-0.07%) |
Mar 28, 2011 | 28.75 | 28.77 | 28.72 | 28.77 | 52,772 | +0.01(+0.03%) |
Mar 25, 2011 | 28.82 | 28.82 | 28.76 | 28.76 | 212,290 | -0.11(-0.38%) |
Mar 24, 2011 | 28.88 | 28.89 | 28.87 | 28.87 | 74,732 | -0.01(-0.03%) |
Mar 23, 2011 | 28.87 | 28.91 | 28.87 | 28.88 | 146,317 | -0.03(-0.10%) |
Mar 22, 2011 | 28.85 | 28.92 | 28.85 | 28.91 | 49,340 | +0.01(+0.03%) |
Mar 21, 2011 | 28.89 | 28.91 | 28.87 | 28.90 | 191,410 | -0.04(-0.14%) |
Mar 18, 2011 | 28.92 | 28.94 | 28.92 | 28.94 | 160,498 | +0.01(+0.03%) |
Mar 17, 2011 | 28.92 | 28.94 | 28.88 | 28.93 | 177,094 | -0.02(-0.07%) |
Mar 16, 2011 | 28.89 | 28.95 | 28.89 | 28.95 | 333,309 | +0.10(+0.35%) |
Mar 15, 2011 | 28.91 | 28.93 | 28.84 | 28.85 | 80,327 | +0.02(+0.07%) |
Mar 14, 2011 | 28.84 | 28.85 | 28.81 | 28.83 | 39,324 | +0.08(+0.28%) |
Mar 11, 2011 | 28.77 | 28.80 | 28.75 | 28.75 | 122,283 | -0.03(-0.10%) |
Mar 10, 2011 | 28.75 | 28.81 | 28.74 | 28.78 | 92,254 | +0.02(+0.07%) |
Mar 09, 2011 | 28.71 | 28.76 | 28.70 | 28.76 | 57,982 | +0.04(+0.14%) |
Mar 08, 2011 | 28.73 | 28.73 | 28.71 | 28.72 | 31,190 | -0.01(-0.03%) |
Mar 07, 2011 | 28.73 | 28.75 | 28.71 | 28.73 | 57,657 | -0.02(-0.07%) |
Mar 04, 2011 | 28.68 | 28.75 | 28.68 | 28.75 | 54,381 | +0.06(+0.21%) |
Mar 03, 2011 | 28.70 | 28.71 | 28.67 | 28.69 | 86,692 | -0.06(-0.21%) |
Mar 02, 2011 | 28.76 | 28.78 | 28.74 | 28.75 | 109,361 | +0.01(+0.03%) |