Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.41 | 26.47 | 26.21 | 26.25 | 35,325 | +0.06(+0.23%) |
May 23, 2011 | 26.11 | 26.26 | 26.04 | 26.19 | 63,877 | -0.61(-2.29%) |
May 20, 2011 | 27.23 | 27.23 | 26.70 | 26.80 | 45,301 | -0.63(-2.29%) |
May 19, 2011 | 27.45 | 27.46 | 27.27 | 27.43 | 8,760 | +0.21(+0.76%) |
May 18, 2011 | 26.96 | 27.23 | 26.96 | 27.22 | 24,496 | +0.19(+0.71%) |
May 17, 2011 | 26.88 | 27.03 | 26.64 | 27.03 | 37,151 | +0.04(+0.15%) |
May 16, 2011 | 26.90 | 27.27 | 26.90 | 26.99 | 23,243 | -0.02(-0.07%) |
May 13, 2011 | 27.39 | 27.39 | 26.81 | 27.01 | 32,267 | -0.53(-1.93%) |
May 12, 2011 | 27.34 | 27.67 | 27.15 | 27.54 | 33,822 | +0.06(+0.22%) |
May 11, 2011 | 27.90 | 27.90 | 27.39 | 27.48 | 57,689 | -0.58(-2.06%) |
May 10, 2011 | 27.88 | 28.09 | 27.86 | 28.06 | 23,935 | +0.48(+1.73%) |
May 09, 2011 | 27.51 | 27.61 | 27.31 | 27.58 | 25,367 | -0.07(-0.26%) |
May 06, 2011 | 28.23 | 28.34 | 27.51 | 27.65 | 81,887 | -0.29(-1.02%) |
May 05, 2011 | 28.26 | 28.30 | 27.86 | 27.94 | 18,513 | -0.86(-2.97%) |
May 04, 2011 | 29.21 | 29.21 | 28.72 | 28.79 | 56,254 | -0.32(-1.09%) |
May 03, 2011 | 29.09 | 29.32 | 28.98 | 29.11 | 17,778 | -0.07(-0.25%) |
May 02, 2011 | 29.18 | 29.19 | 29.13 | 29.18 | 29,343 | -0.02(-0.07%) |
Apr 29, 2011 | 29.24 | 29.32 | 29.20 | 29.20 | 5,937 | +0.03(+0.11%) |
Apr 28, 2011 | 28.93 | 29.20 | 28.93 | 29.17 | 19,805 | +0.15(+0.50%) |
Apr 27, 2011 | 28.59 | 29.03 | 28.49 | 29.03 | 25,656 | +0.72(+2.53%) |
Apr 26, 2011 | 28.16 | 28.37 | 28.08 | 28.31 | 15,319 | +0.40(+1.43%) |
Apr 25, 2011 | 27.96 | 28.08 | 27.83 | 27.91 | 37,300 | -0.01(-0.02%) |
Apr 21, 2011 | 27.96 | 28.00 | 27.83 | 27.92 | 41,689 | +0.23(+0.84%) |
Apr 20, 2011 | 27.61 | 27.75 | 27.59 | 27.69 | 31,610 | +0.87(+3.24%) |
Apr 19, 2011 | 26.76 | 26.86 | 26.67 | 26.82 | 24,556 | +0.23(+0.85%) |
Apr 18, 2011 | 26.56 | 26.62 | 26.21 | 26.59 | 64,355 | -0.88(-3.19%) |
Apr 15, 2011 | 27.34 | 27.58 | 27.33 | 27.47 | 122,320 | -0.24(-0.87%) |
Apr 14, 2011 | 27.44 | 27.72 | 27.33 | 27.71 | 65,214 | -0.02(-0.08%) |
Apr 13, 2011 | 27.98 | 27.98 | 27.62 | 27.73 | 28,559 | -0.05(-0.17%) |
Apr 12, 2011 | 27.84 | 27.88 | 27.61 | 27.78 | 39,296 | -0.13(-0.48%) |
Apr 11, 2011 | 28.07 | 28.08 | 27.86 | 27.91 | 8,881 | -0.06(-0.21%) |
Apr 08, 2011 | 28.15 | 28.15 | 27.90 | 27.97 | 28,542 | +0.23(+0.84%) |
Apr 07, 2011 | 27.77 | 27.88 | 27.63 | 27.74 | 22,539 | -0.08(-0.29%) |
Apr 06, 2011 | 27.69 | 27.87 | 27.67 | 27.82 | 32,454 | +0.44(+1.62%) |
Apr 05, 2011 | 27.15 | 27.45 | 27.15 | 27.37 | 11,513 | +0.00(+0.00%) |
Apr 04, 2011 | 27.53 | 27.53 | 27.34 | 27.37 | 21,331 | -0.03(-0.10%) |
Apr 01, 2011 | 27.11 | 27.43 | 27.04 | 27.40 | 4,479 | +0.40(+1.47%) |
Mar 31, 2011 | 26.94 | 27.08 | 26.90 | 27.00 | 17,220 | -0.09(-0.34%) |
Mar 30, 2011 | 26.90 | 27.13 | 26.90 | 27.10 | 33,956 | +0.31(+1.14%) |
Mar 29, 2011 | 26.56 | 26.79 | 26.53 | 26.79 | 9,347 | +0.15(+0.57%) |
Mar 28, 2011 | 26.76 | 26.82 | 26.64 | 26.64 | 25,323 | -0.05(-0.17%) |
Mar 25, 2011 | 26.80 | 26.93 | 26.66 | 26.68 | 26,238 | -0.30(-1.11%) |
Mar 24, 2011 | 26.68 | 27.00 | 26.56 | 26.98 | 584,901 | +0.67(+2.55%) |
Mar 23, 2011 | 26.19 | 26.44 | 26.06 | 26.31 | 35,964 | -0.10(-0.38%) |
Mar 22, 2011 | 26.58 | 26.64 | 26.27 | 26.41 | 192,478 | -0.13(-0.47%) |
Mar 21, 2011 | 26.42 | 26.58 | 26.42 | 26.54 | 46,019 | +0.82(+3.17%) |
Mar 18, 2011 | 26.07 | 26.07 | 25.64 | 25.72 | 72,511 | +0.38(+1.50%) |
Mar 17, 2011 | 25.39 | 25.50 | 25.26 | 25.34 | 118,868 | +0.94(+3.85%) |
Mar 16, 2011 | 25.18 | 25.26 | 24.16 | 24.40 | 317,435 | -1.01(-3.96%) |
Mar 15, 2011 | 25.19 | 25.46 | 25.15 | 25.41 | 96,845 | -0.62(-2.39%) |
Mar 14, 2011 | 26.00 | 26.08 | 25.90 | 26.03 | 126,116 | -0.14(-0.53%) |
Mar 11, 2011 | 25.92 | 26.21 | 25.92 | 26.17 | 23,384 | +0.16(+0.61%) |
Mar 10, 2011 | 26.09 | 26.18 | 25.95 | 26.01 | 56,881 | -0.57(-2.14%) |
Mar 09, 2011 | 26.71 | 26.72 | 26.52 | 26.58 | 76,302 | -0.12(-0.45%) |
Mar 08, 2011 | 26.45 | 26.75 | 26.33 | 26.70 | 39,585 | +0.06(+0.22%) |
Mar 07, 2011 | 27.08 | 27.11 | 26.45 | 26.64 | 86,647 | -0.17(-0.62%) |
Mar 04, 2011 | 27.11 | 27.15 | 26.64 | 26.80 | 44,293 | -0.40(-1.48%) |
Mar 03, 2011 | 27.20 | 27.22 | 26.90 | 27.21 | 51,955 | +0.45(+1.68%) |
Mar 02, 2011 | 26.71 | 26.91 | 26.63 | 26.76 | 19,950 | +0.17(+0.65%) |