Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.93 | 28.03 | 27.90 | 27.91 | 38,116 | -0.06(-0.22%) |
May 23, 2011 | 28.16 | 28.19 | 27.94 | 27.97 | 213,129 | -0.35(-1.22%) |
May 20, 2011 | 28.30 | 28.44 | 28.16 | 28.31 | 73,465 | -0.01(-0.04%) |
May 19, 2011 | 28.36 | 28.39 | 28.18 | 28.32 | 50,905 | +0.07(+0.24%) |
May 18, 2011 | 28.32 | 28.32 | 28.09 | 28.26 | 73,599 | -0.02(-0.06%) |
May 17, 2011 | 28.04 | 28.29 | 28.04 | 28.27 | 216,961 | +0.14(+0.49%) |
May 16, 2011 | 28.18 | 28.35 | 28.10 | 28.14 | 102,159 | -0.02(-0.07%) |
May 13, 2011 | 28.36 | 28.38 | 28.00 | 28.16 | 108,253 | -0.15(-0.52%) |
May 12, 2011 | 27.99 | 28.31 | 27.99 | 28.30 | 33,978 | +0.24(+0.86%) |
May 11, 2011 | 28.21 | 28.21 | 27.92 | 28.06 | 61,652 | -0.14(-0.49%) |
May 10, 2011 | 27.94 | 28.27 | 27.94 | 28.20 | 96,466 | +0.38(+1.37%) |
May 09, 2011 | 27.74 | 27.84 | 27.60 | 27.82 | 69,476 | +0.10(+0.36%) |
May 06, 2011 | 27.79 | 27.93 | 27.62 | 27.72 | 78,035 | +0.18(+0.65%) |
May 05, 2011 | 27.60 | 27.73 | 27.42 | 27.54 | 65,909 | -0.20(-0.73%) |
May 04, 2011 | 27.74 | 27.82 | 27.62 | 27.74 | 66,756 | -0.08(-0.30%) |
May 03, 2011 | 27.71 | 27.99 | 27.71 | 27.83 | 62,038 | +0.11(+0.40%) |
May 02, 2011 | 27.71 | 27.71 | 27.69 | 27.71 | 40,417 | -0.02(-0.09%) |
Apr 29, 2011 | 27.63 | 27.74 | 27.56 | 27.74 | 65,267 | +0.09(+0.33%) |
Apr 28, 2011 | 27.39 | 27.68 | 27.39 | 27.65 | 61,402 | +0.22(+0.78%) |
Apr 27, 2011 | 27.31 | 27.48 | 27.24 | 27.43 | 342,415 | +0.23(+0.84%) |
Apr 26, 2011 | 27.11 | 27.24 | 27.11 | 27.20 | 52,082 | +0.24(+0.89%) |
Apr 25, 2011 | 26.96 | 27.02 | 26.89 | 26.96 | 34,799 | +0.01(+0.05%) |
Apr 21, 2011 | 27.00 | 27.00 | 26.87 | 26.95 | 42,742 | +0.07(+0.25%) |
Apr 20, 2011 | 26.84 | 26.94 | 26.75 | 26.88 | 43,152 | +0.34(+1.28%) |
Apr 19, 2011 | 26.61 | 26.61 | 26.49 | 26.54 | 34,163 | -0.01(-0.03%) |
Apr 18, 2011 | 26.68 | 26.68 | 26.43 | 26.55 | 94,215 | -0.25(-0.93%) |
Apr 15, 2011 | 26.56 | 26.87 | 26.56 | 26.80 | 49,413 | +0.27(+1.03%) |
Apr 14, 2011 | 26.29 | 26.56 | 26.24 | 26.53 | 49,642 | +0.12(+0.45%) |
Apr 13, 2011 | 26.52 | 26.56 | 26.40 | 26.41 | 35,408 | +0.08(+0.32%) |
Apr 12, 2011 | 26.36 | 26.48 | 26.23 | 26.33 | 59,889 | -0.13(-0.48%) |
Apr 11, 2011 | 26.82 | 26.82 | 26.41 | 26.45 | 189,510 | -0.34(-1.28%) |
Apr 08, 2011 | 27.01 | 27.01 | 26.69 | 26.80 | 39,986 | -0.06(-0.24%) |
Apr 07, 2011 | 27.00 | 27.00 | 26.79 | 26.86 | 43,652 | -0.13(-0.47%) |
Apr 06, 2011 | 26.93 | 27.01 | 26.87 | 26.99 | 24,584 | +0.18(+0.69%) |
Apr 05, 2011 | 26.82 | 26.93 | 26.80 | 26.80 | 44,196 | -0.07(-0.28%) |
Apr 04, 2011 | 26.98 | 26.98 | 26.83 | 26.88 | 42,727 | -0.01(-0.05%) |
Apr 01, 2011 | 26.85 | 26.93 | 26.81 | 26.89 | 83,710 | +0.20(+0.73%) |
Mar 31, 2011 | 26.70 | 26.77 | 26.64 | 26.70 | 30,146 | -0.04(-0.16%) |
Mar 30, 2011 | 26.53 | 26.82 | 26.52 | 26.74 | 68,334 | +0.31(+1.18%) |
Mar 29, 2011 | 26.20 | 26.45 | 26.16 | 26.43 | 46,749 | +0.24(+0.90%) |
Mar 28, 2011 | 26.29 | 26.46 | 26.19 | 26.19 | 131,122 | -0.12(-0.45%) |
Mar 25, 2011 | 26.38 | 26.43 | 26.27 | 26.31 | 383,623 | +0.03(+0.11%) |
Mar 24, 2011 | 26.33 | 26.33 | 26.11 | 26.28 | 73,870 | +0.12(+0.45%) |
Mar 23, 2011 | 26.14 | 26.21 | 26.01 | 26.16 | 72,796 | -0.02(-0.06%) |
Mar 22, 2011 | 26.17 | 26.28 | 26.11 | 26.18 | 66,143 | +0.03(+0.10%) |
Mar 21, 2011 | 26.21 | 26.23 | 26.13 | 26.15 | 173,037 | +0.36(+1.40%) |
Mar 18, 2011 | 26.03 | 26.03 | 25.72 | 25.79 | 173,949 | +0.09(+0.34%) |
Mar 17, 2011 | 25.86 | 25.86 | 25.53 | 25.71 | 128,025 | +0.08(+0.31%) |
Mar 16, 2011 | 25.94 | 25.98 | 25.45 | 25.63 | 461,760 | -0.38(-1.47%) |
Mar 15, 2011 | 26.01 | 26.14 | 25.97 | 26.01 | 263,114 | -0.48(-1.80%) |
Mar 14, 2011 | 26.59 | 26.59 | 26.32 | 26.49 | 76,252 | -0.29(-1.10%) |
Mar 11, 2011 | 26.66 | 26.85 | 26.62 | 26.78 | 48,819 | +0.07(+0.27%) |
Mar 10, 2011 | 27.02 | 27.02 | 26.70 | 26.71 | 102,797 | -0.41(-1.51%) |
Mar 09, 2011 | 26.87 | 27.13 | 26.85 | 27.12 | 81,540 | +0.26(+0.98%) |
Mar 08, 2011 | 26.61 | 26.90 | 26.61 | 26.85 | 77,087 | +0.28(+1.05%) |
Mar 07, 2011 | 26.50 | 26.78 | 26.50 | 26.57 | 60,174 | +0.06(+0.24%) |
Mar 04, 2011 | 26.62 | 26.66 | 26.34 | 26.51 | 48,312 | -0.14(-0.52%) |
Mar 03, 2011 | 26.55 | 26.70 | 26.55 | 26.65 | 35,688 | +0.28(+1.06%) |
Mar 02, 2011 | 26.29 | 26.42 | 26.26 | 26.37 | 42,782 | +0.05(+0.18%) |