Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.80 | 27.90 | 27.76 | 27.77 | 38,302 | -0.06(-0.22%) |
May 23, 2011 | 28.03 | 28.05 | 27.80 | 27.83 | 214,168 | -0.34(-1.22%) |
May 20, 2011 | 28.16 | 28.30 | 28.02 | 28.18 | 73,824 | -0.01(-0.04%) |
May 19, 2011 | 28.22 | 28.25 | 28.05 | 28.19 | 51,153 | +0.07(+0.24%) |
May 18, 2011 | 28.18 | 28.19 | 27.95 | 28.12 | 73,958 | -0.02(-0.06%) |
May 17, 2011 | 27.90 | 28.15 | 27.90 | 28.14 | 218,019 | +0.14(+0.49%) |
May 16, 2011 | 28.04 | 28.21 | 27.96 | 28.00 | 102,657 | -0.02(-0.07%) |
May 13, 2011 | 28.23 | 28.24 | 27.86 | 28.02 | 108,780 | -0.15(-0.52%) |
May 12, 2011 | 27.85 | 28.17 | 27.85 | 28.17 | 34,144 | +0.24(+0.86%) |
May 11, 2011 | 28.07 | 28.08 | 27.78 | 27.93 | 61,952 | -0.14(-0.49%) |
May 10, 2011 | 27.80 | 28.13 | 27.80 | 28.06 | 96,936 | +0.38(+1.37%) |
May 09, 2011 | 27.60 | 27.70 | 27.47 | 27.68 | 69,815 | +0.10(+0.36%) |
May 06, 2011 | 27.65 | 27.79 | 27.48 | 27.58 | 78,415 | +0.18(+0.65%) |
May 05, 2011 | 27.47 | 27.59 | 27.28 | 27.41 | 66,230 | -0.20(-0.73%) |
May 04, 2011 | 27.60 | 27.68 | 27.49 | 27.61 | 67,081 | -0.08(-0.30%) |
May 03, 2011 | 27.58 | 27.85 | 27.58 | 27.69 | 62,341 | +0.11(+0.40%) |
May 02, 2011 | 27.57 | 27.58 | 27.56 | 27.58 | 40,614 | -0.02(-0.08%) |
Apr 29, 2011 | 27.49 | 27.60 | 27.43 | 27.60 | 65,585 | +0.09(+0.33%) |
Apr 28, 2011 | 27.26 | 27.54 | 27.26 | 27.51 | 61,701 | +0.21(+0.78%) |
Apr 27, 2011 | 27.18 | 27.35 | 27.11 | 27.30 | 344,084 | +0.23(+0.84%) |
Apr 26, 2011 | 26.97 | 27.11 | 26.97 | 27.07 | 52,336 | +0.24(+0.89%) |
Apr 25, 2011 | 26.83 | 26.88 | 26.76 | 26.83 | 34,968 | +0.01(+0.05%) |
Apr 21, 2011 | 26.87 | 26.87 | 26.74 | 26.82 | 42,950 | +0.07(+0.25%) |
Apr 20, 2011 | 26.71 | 26.81 | 26.62 | 26.75 | 43,363 | +0.34(+1.28%) |
Apr 19, 2011 | 26.48 | 26.48 | 26.36 | 26.42 | 34,329 | -0.01(-0.03%) |
Apr 18, 2011 | 26.55 | 26.55 | 26.30 | 26.42 | 94,675 | -0.25(-0.93%) |
Apr 15, 2011 | 26.43 | 26.74 | 26.43 | 26.67 | 49,654 | +0.27(+1.03%) |
Apr 14, 2011 | 26.16 | 26.43 | 26.11 | 26.40 | 49,884 | +0.12(+0.45%) |
Apr 13, 2011 | 26.39 | 26.43 | 26.27 | 26.28 | 35,581 | +0.08(+0.32%) |
Apr 12, 2011 | 26.23 | 26.36 | 26.11 | 26.20 | 60,181 | -0.13(-0.48%) |
Apr 11, 2011 | 26.69 | 26.69 | 26.29 | 26.33 | 190,434 | -0.34(-1.28%) |
Apr 08, 2011 | 26.88 | 26.88 | 26.56 | 26.67 | 40,181 | -0.06(-0.24%) |
Apr 07, 2011 | 26.87 | 26.87 | 26.66 | 26.73 | 43,864 | -0.13(-0.47%) |
Apr 06, 2011 | 26.80 | 26.87 | 26.74 | 26.86 | 24,704 | +0.18(+0.69%) |
Apr 05, 2011 | 26.69 | 26.80 | 26.67 | 26.67 | 44,411 | -0.07(-0.28%) |
Apr 04, 2011 | 26.85 | 26.85 | 26.70 | 26.75 | 42,935 | -0.01(-0.05%) |
Apr 01, 2011 | 26.72 | 26.80 | 26.68 | 26.76 | 84,118 | +0.19(+0.73%) |
Mar 31, 2011 | 26.57 | 26.64 | 26.51 | 26.57 | 30,293 | -0.04(-0.16%) |
Mar 30, 2011 | 26.40 | 26.69 | 26.39 | 26.61 | 68,668 | +0.31(+1.18%) |
Mar 29, 2011 | 26.07 | 26.32 | 26.03 | 26.30 | 46,977 | +0.23(+0.90%) |
Mar 28, 2011 | 26.16 | 26.33 | 26.06 | 26.06 | 131,761 | -0.12(-0.45%) |
Mar 25, 2011 | 26.25 | 26.30 | 26.14 | 26.18 | 385,493 | +0.03(+0.11%) |
Mar 24, 2011 | 26.20 | 26.20 | 25.98 | 26.15 | 74,230 | +0.12(+0.45%) |
Mar 23, 2011 | 26.02 | 26.09 | 25.89 | 26.04 | 73,150 | -0.02(-0.06%) |
Mar 22, 2011 | 26.04 | 26.16 | 25.99 | 26.05 | 66,465 | +0.03(+0.10%) |
Mar 21, 2011 | 26.08 | 26.11 | 26.01 | 26.03 | 173,880 | +0.36(+1.40%) |
Mar 18, 2011 | 25.90 | 25.90 | 25.60 | 25.67 | 174,797 | +0.09(+0.34%) |
Mar 17, 2011 | 25.73 | 25.73 | 25.41 | 25.58 | 128,649 | +0.08(+0.31%) |
Mar 16, 2011 | 25.82 | 25.86 | 25.33 | 25.50 | 464,011 | -0.38(-1.47%) |
Mar 15, 2011 | 25.89 | 26.01 | 25.85 | 25.88 | 264,397 | -0.47(-1.80%) |
Mar 14, 2011 | 26.46 | 26.46 | 26.19 | 26.36 | 76,624 | -0.29(-1.09%) |
Mar 11, 2011 | 26.53 | 26.72 | 26.49 | 26.65 | 49,057 | +0.07(+0.27%) |
Mar 10, 2011 | 26.89 | 26.89 | 26.57 | 26.58 | 103,299 | -0.41(-1.51%) |
Mar 09, 2011 | 26.74 | 26.99 | 26.72 | 26.98 | 81,937 | +0.26(+0.98%) |
Mar 08, 2011 | 26.48 | 26.77 | 26.48 | 26.72 | 77,462 | +0.28(+1.05%) |
Mar 07, 2011 | 26.37 | 26.65 | 26.37 | 26.44 | 60,468 | +0.06(+0.24%) |
Mar 04, 2011 | 26.49 | 26.53 | 26.21 | 26.38 | 48,548 | -0.14(-0.52%) |
Mar 03, 2011 | 26.42 | 26.57 | 26.42 | 26.52 | 35,862 | +0.28(+1.06%) |
Mar 02, 2011 | 26.16 | 26.29 | 26.13 | 26.24 | 42,990 | +0.05(+0.18%) |