Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.74 | 26.80 | 26.60 | 26.64 | 57,339 | -0.04(-0.14%) |
May 23, 2011 | 26.66 | 26.75 | 26.60 | 26.68 | 72,990 | -0.34(-1.24%) |
May 20, 2011 | 27.18 | 27.18 | 26.96 | 27.02 | 18,873 | -0.19(-0.70%) |
May 19, 2011 | 27.22 | 27.26 | 27.07 | 27.21 | 42,633 | +0.06(+0.22%) |
May 18, 2011 | 26.88 | 27.17 | 26.86 | 27.15 | 112,549 | +0.29(+1.07%) |
May 17, 2011 | 26.78 | 26.92 | 26.70 | 26.86 | 89,847 | -0.05(-0.19%) |
May 16, 2011 | 26.95 | 27.20 | 26.88 | 26.91 | 1,726,694 | -0.17(-0.64%) |
May 13, 2011 | 27.32 | 27.34 | 27.02 | 27.09 | 44,067 | -0.23(-0.83%) |
May 12, 2011 | 27.10 | 27.33 | 26.98 | 27.31 | 40,679 | +0.11(+0.40%) |
May 11, 2011 | 27.44 | 27.44 | 27.08 | 27.20 | 34,600 | -0.27(-0.99%) |
May 10, 2011 | 27.35 | 27.52 | 27.31 | 27.48 | 51,354 | +0.22(+0.82%) |
May 09, 2011 | 27.14 | 27.31 | 27.09 | 27.25 | 29,236 | +0.14(+0.53%) |
May 06, 2011 | 27.28 | 27.40 | 27.02 | 27.11 | 132,841 | +0.11(+0.41%) |
May 05, 2011 | 27.06 | 27.26 | 26.89 | 27.00 | 68,079 | -0.22(-0.79%) |
May 04, 2011 | 27.39 | 27.39 | 27.11 | 27.21 | 55,697 | -0.20(-0.74%) |
May 03, 2011 | 27.52 | 27.52 | 27.27 | 27.42 | 74,669 | -0.13(-0.48%) |
May 02, 2011 | 27.54 | 27.56 | 27.51 | 27.55 | 160,936 | -0.06(-0.20%) |
Apr 29, 2011 | 27.56 | 27.62 | 27.51 | 27.60 | 58,309 | +0.07(+0.24%) |
Apr 28, 2011 | 27.45 | 27.58 | 27.42 | 27.54 | 44,604 | +0.10(+0.36%) |
Apr 27, 2011 | 27.31 | 27.47 | 27.23 | 27.44 | 100,237 | +0.17(+0.63%) |
Apr 26, 2011 | 27.11 | 27.31 | 27.10 | 27.26 | 50,018 | +0.24(+0.89%) |
Apr 25, 2011 | 27.06 | 27.07 | 26.95 | 27.02 | 116,987 | -0.04(-0.15%) |
Apr 21, 2011 | 27.06 | 27.12 | 26.99 | 27.06 | 59,750 | +0.14(+0.52%) |
Apr 20, 2011 | 26.89 | 26.94 | 26.88 | 26.92 | 80,000 | +0.39(+1.48%) |
Apr 19, 2011 | 26.42 | 26.54 | 26.38 | 26.53 | 37,602 | +0.12(+0.44%) |
Apr 18, 2011 | 26.40 | 26.43 | 26.18 | 26.42 | 76,990 | -0.29(-1.09%) |
Apr 15, 2011 | 26.62 | 26.76 | 26.57 | 26.71 | 76,823 | +0.12(+0.44%) |
Apr 14, 2011 | 26.40 | 26.63 | 26.35 | 26.59 | 34,932 | -0.02(-0.06%) |
Apr 13, 2011 | 26.70 | 26.70 | 26.48 | 26.61 | 70,641 | +0.05(+0.18%) |
Apr 12, 2011 | 26.60 | 26.62 | 26.47 | 26.56 | 54,276 | -0.21(-0.78%) |
Apr 11, 2011 | 26.90 | 26.96 | 26.70 | 26.77 | 194,005 | -0.10(-0.36%) |
Apr 08, 2011 | 27.07 | 27.12 | 26.76 | 26.86 | 73,711 | -0.09(-0.34%) |
Apr 07, 2011 | 27.00 | 27.03 | 26.85 | 26.96 | 56,210 | -0.08(-0.30%) |
Apr 06, 2011 | 27.09 | 27.13 | 26.94 | 27.04 | 129,263 | +0.05(+0.18%) |
Apr 05, 2011 | 26.90 | 27.09 | 26.90 | 26.99 | 34,094 | +0.03(+0.13%) |
Apr 04, 2011 | 27.04 | 27.04 | 26.89 | 26.95 | 75,902 | +0.02(+0.07%) |
Apr 01, 2011 | 26.97 | 27.06 | 26.88 | 26.93 | 73,473 | +0.10(+0.39%) |
Mar 31, 2011 | 26.82 | 26.88 | 26.78 | 26.83 | 88,191 | -0.02(-0.07%) |
Mar 30, 2011 | 26.79 | 26.89 | 26.75 | 26.85 | 74,374 | +0.22(+0.84%) |
Mar 29, 2011 | 26.46 | 26.63 | 26.36 | 26.62 | 83,478 | +0.18(+0.68%) |
Mar 28, 2011 | 26.55 | 26.61 | 26.44 | 26.44 | 55,167 | -0.08(-0.29%) |
Mar 25, 2011 | 26.51 | 26.62 | 26.44 | 26.52 | 130,087 | +0.11(+0.42%) |
Mar 24, 2011 | 26.32 | 26.44 | 26.20 | 26.41 | 53,319 | +0.25(+0.97%) |
Mar 23, 2011 | 25.99 | 26.22 | 25.92 | 26.15 | 54,389 | +0.07(+0.26%) |
Mar 22, 2011 | 26.17 | 26.21 | 26.07 | 26.09 | 104,417 | -0.10(-0.37%) |
Mar 21, 2011 | 26.22 | 26.23 | 26.15 | 26.18 | 98,498 | +0.40(+1.54%) |
Mar 18, 2011 | 26.04 | 26.04 | 25.74 | 25.78 | 171,074 | +0.10(+0.40%) |
Mar 17, 2011 | 25.76 | 25.79 | 25.55 | 25.68 | 111,629 | +0.31(+1.22%) |
Mar 16, 2011 | 25.72 | 25.83 | 25.20 | 25.37 | 172,957 | -0.45(-1.75%) |
Mar 15, 2011 | 25.71 | 25.96 | 25.70 | 25.82 | 412,691 | -0.30(-1.16%) |
Mar 14, 2011 | 26.10 | 26.15 | 25.88 | 26.13 | 176,719 | -0.15(-0.58%) |
Mar 11, 2011 | 25.98 | 26.36 | 25.97 | 26.28 | 110,805 | +0.16(+0.63%) |
Mar 10, 2011 | 26.30 | 26.30 | 26.09 | 26.11 | 107,581 | -0.46(-1.74%) |
Mar 09, 2011 | 26.60 | 26.63 | 26.48 | 26.58 | 33,304 | -0.06(-0.22%) |
Mar 08, 2011 | 26.39 | 26.70 | 26.32 | 26.64 | 43,766 | +0.23(+0.86%) |
Mar 07, 2011 | 26.74 | 26.76 | 26.27 | 26.41 | 61,443 | -0.22(-0.84%) |
Mar 04, 2011 | 26.80 | 26.81 | 26.48 | 26.63 | 86,674 | -0.19(-0.72%) |
Mar 03, 2011 | 26.58 | 26.85 | 26.58 | 26.83 | 60,861 | +0.46(+1.76%) |
Mar 02, 2011 | 26.28 | 26.48 | 26.26 | 26.36 | 35,730 | +0.06(+0.23%) |