Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.58 | 26.58 | 25.98 | 26.08 | 44,972 | -0.52(-1.95%) |
May 20, 2011 | 26.75 | 26.75 | 26.35 | 26.60 | 28,645 | -0.09(-0.34%) |
May 19, 2011 | 26.30 | 26.86 | 26.30 | 26.69 | 34,755 | +0.26(+0.98%) |
May 18, 2011 | 26.27 | 26.70 | 25.97 | 26.43 | 95,213 | +0.27(+1.03%) |
May 17, 2011 | 26.36 | 26.49 | 26.11 | 26.16 | 41,117 | -0.31(-1.17%) |
May 16, 2011 | 26.82 | 26.98 | 26.28 | 26.47 | 85,858 | -0.53(-1.96%) |
May 13, 2011 | 27.44 | 27.45 | 26.85 | 27.00 | 24,234 | -0.24(-0.88%) |
May 12, 2011 | 27.26 | 27.60 | 26.97 | 27.24 | 43,678 | -0.21(-0.77%) |
May 11, 2011 | 27.59 | 27.59 | 26.97 | 27.45 | 69,180 | -0.11(-0.40%) |
May 10, 2011 | 27.34 | 27.74 | 27.29 | 27.56 | 44,791 | +0.16(+0.58%) |
May 09, 2011 | 27.62 | 27.62 | 27.05 | 27.40 | 36,315 | -0.18(-0.65%) |
May 06, 2011 | 28.13 | 28.13 | 27.52 | 27.58 | 54,275 | -0.36(-1.29%) |
May 05, 2011 | 27.31 | 27.97 | 27.22 | 27.94 | 122,117 | +0.63(+2.31%) |
May 04, 2011 | 27.61 | 28.30 | 27.20 | 27.31 | 51,281 | -1.10(-3.87%) |
May 03, 2011 | 27.52 | 28.71 | 27.52 | 28.41 | 88,287 | -0.71(-2.44%) |
May 02, 2011 | 29.60 | 29.12 | 28.59 | 29.12 | 90,571 | -0.54(-1.82%) |
Apr 29, 2011 | 28.69 | 29.88 | 28.62 | 29.66 | 114,496 | +0.97(+3.38%) |
Apr 28, 2011 | 28.55 | 28.74 | 28.36 | 28.69 | 93,496 | +0.18(+0.63%) |
Apr 27, 2011 | 28.42 | 28.58 | 28.17 | 28.51 | 146,853 | +0.00(+0.00%) |
Apr 26, 2011 | 27.89 | 28.55 | 27.86 | 28.51 | 118,957 | +0.66(+2.37%) |
Apr 25, 2011 | 27.47 | 27.88 | 27.70 | 27.85 | 53,109 | +0.30(+1.09%) |
Apr 21, 2011 | 27.13 | 27.55 | 26.83 | 27.55 | 39,204 | +0.42(+1.55%) |
Apr 20, 2011 | 26.85 | 27.17 | 26.73 | 27.13 | 40,301 | +0.48(+1.80%) |
Apr 19, 2011 | 27.27 | 27.27 | 26.59 | 26.65 | 44,586 | -0.77(-2.81%) |
Apr 18, 2011 | 26.89 | 27.49 | 26.81 | 27.42 | 68,928 | +0.53(+1.97%) |
Apr 15, 2011 | 26.62 | 26.95 | 26.52 | 26.89 | 72,251 | +0.35(+1.32%) |
Apr 14, 2011 | 26.43 | 26.68 | 26.43 | 26.54 | 86,606 | -0.06(-0.23%) |
Apr 13, 2011 | 26.56 | 26.67 | 26.45 | 26.60 | 135,057 | +0.10(+0.38%) |
Apr 12, 2011 | 26.35 | 26.55 | 26.22 | 26.50 | 103,124 | +0.20(+0.76%) |
Apr 11, 2011 | 26.29 | 26.48 | 26.18 | 26.30 | 108,195 | -0.13(-0.49%) |
Apr 08, 2011 | 26.29 | 26.46 | 26.08 | 26.43 | 79,484 | +0.29(+1.11%) |
Apr 07, 2011 | 26.59 | 26.75 | 26.14 | 26.14 | 45,606 | -0.43(-1.62%) |
Apr 06, 2011 | 27.15 | 27.15 | 26.26 | 26.57 | 71,195 | -0.92(-3.35%) |
Apr 05, 2011 | 27.49 | 27.90 | 27.37 | 27.49 | 52,725 | -0.11(-0.40%) |
Apr 04, 2011 | 27.60 | 27.69 | 27.49 | 27.60 | 66,303 | +0.06(+0.22%) |
Apr 01, 2011 | 27.27 | 27.55 | 27.09 | 27.54 | 74,235 | +0.19(+0.69%) |
Mar 31, 2011 | 27.25 | 27.44 | 26.88 | 27.35 | 67,204 | +0.12(+0.44%) |
Mar 30, 2011 | 26.80 | 27.40 | 26.80 | 27.23 | 83,562 | +0.47(+1.76%) |
Mar 29, 2011 | 25.46 | 26.91 | 25.46 | 26.76 | 117,256 | +1.25(+4.90%) |
Mar 28, 2011 | 25.20 | 25.67 | 25.16 | 25.51 | 28,572 | +0.26(+1.03%) |
Mar 25, 2011 | 25.09 | 25.38 | 24.95 | 25.25 | 51,271 | +0.03(+0.12%) |
Mar 24, 2011 | 25.60 | 25.70 | 25.17 | 25.22 | 18,279 | -0.46(-1.79%) |
Mar 23, 2011 | 25.58 | 25.76 | 25.46 | 25.68 | 19,453 | +0.06(+0.23%) |
Mar 22, 2011 | 25.66 | 25.70 | 25.49 | 25.62 | 13,313 | +0.03(+0.12%) |
Mar 21, 2011 | 25.52 | 25.66 | 25.43 | 25.59 | 25,294 | +0.17(+0.67%) |
Mar 18, 2011 | 25.24 | 25.57 | 24.81 | 25.42 | 159,132 | +0.42(+1.68%) |
Mar 17, 2011 | 25.20 | 25.21 | 24.88 | 25.00 | 22,905 | -0.16(-0.64%) |
Mar 16, 2011 | 24.42 | 25.23 | 24.37 | 25.16 | 43,127 | +0.64(+2.61%) |
Mar 15, 2011 | 23.48 | 24.56 | 23.35 | 24.52 | 64,679 | +0.69(+2.90%) |
Mar 14, 2011 | 23.61 | 23.87 | 23.52 | 23.83 | 15,608 | +0.09(+0.38%) |
Mar 11, 2011 | 23.77 | 23.90 | 23.50 | 23.74 | 13,190 | -0.21(-0.88%) |
Mar 10, 2011 | 24.03 | 24.20 | 23.78 | 23.95 | 20,184 | -0.08(-0.33%) |
Mar 09, 2011 | 24.21 | 24.21 | 23.86 | 24.03 | 22,178 | -0.10(-0.41%) |
Mar 08, 2011 | 23.98 | 24.28 | 23.88 | 24.13 | 31,281 | +0.24(+1.00%) |
Mar 07, 2011 | 24.51 | 24.60 | 23.81 | 23.89 | 46,209 | -0.72(-2.93%) |
Mar 04, 2011 | 25.21 | 25.32 | 24.51 | 24.61 | 33,920 | -0.61(-2.42%) |
Mar 03, 2011 | 25.19 | 25.29 | 24.91 | 25.22 | 38,978 | +0.16(+0.64%) |
Mar 02, 2011 | 25.05 | 25.21 | 24.78 | 25.06 | 38,012 | +0.08(+0.32%) |