Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.70 | 25.85 | 25.53 | 25.59 | 23,653 | +0.07(+0.29%) |
May 23, 2011 | 25.41 | 25.63 | 25.38 | 25.51 | 27,904 | -0.39(-1.50%) |
May 20, 2011 | 26.03 | 26.13 | 25.68 | 25.90 | 28,458 | -0.29(-1.10%) |
May 19, 2011 | 25.93 | 26.20 | 25.91 | 26.19 | 29,252 | -0.66(-2.48%) |
May 18, 2011 | 26.44 | 26.85 | 26.44 | 26.85 | 18,809 | +0.23(+0.87%) |
May 17, 2011 | 26.29 | 26.82 | 26.29 | 26.62 | 42,643 | +0.16(+0.60%) |
May 16, 2011 | 26.62 | 26.93 | 26.47 | 26.47 | 28,845 | -0.31(-1.16%) |
May 13, 2011 | 27.11 | 27.12 | 26.64 | 26.78 | 40,627 | -0.10(-0.38%) |
May 12, 2011 | 27.00 | 27.05 | 26.65 | 26.88 | 35,880 | -0.17(-0.65%) |
May 11, 2011 | 27.09 | 27.18 | 26.64 | 27.05 | 129,409 | -0.81(-2.91%) |
May 10, 2011 | 27.80 | 27.90 | 27.69 | 27.86 | 20,692 | +0.28(+1.02%) |
May 09, 2011 | 27.78 | 27.90 | 27.53 | 27.58 | 17,706 | -0.39(-1.41%) |
May 06, 2011 | 28.14 | 28.23 | 27.82 | 27.98 | 52,658 | +1.96(+7.54%) |
May 05, 2011 | 25.95 | 26.25 | 25.95 | 26.02 | 43,236 | -0.39(-1.49%) |
May 04, 2011 | 26.60 | 26.60 | 26.38 | 26.41 | 18,448 | -0.16(-0.59%) |
May 03, 2011 | 26.80 | 26.91 | 26.45 | 26.57 | 64,711 | -0.66(-2.42%) |
May 02, 2011 | 27.30 | 27.30 | 27.11 | 27.23 | 22,171 | -0.25(-0.90%) |
Apr 29, 2011 | 27.32 | 27.50 | 27.28 | 27.47 | 10,698 | -0.11(-0.39%) |
Apr 28, 2011 | 27.44 | 27.72 | 27.29 | 27.58 | 48,938 | -0.24(-0.85%) |
Apr 27, 2011 | 28.05 | 28.05 | 27.61 | 27.82 | 28,309 | +0.00(+0.00%) |
Apr 26, 2011 | 27.74 | 27.98 | 27.63 | 27.82 | 32,747 | +0.50(+1.81%) |
Apr 25, 2011 | 27.32 | 27.40 | 27.23 | 27.32 | 10,609 | -0.25(-0.92%) |
Apr 21, 2011 | 27.60 | 27.60 | 27.33 | 27.58 | 20,562 | -0.06(-0.20%) |
Apr 20, 2011 | 27.72 | 27.72 | 27.53 | 27.63 | 43,319 | -0.45(-1.59%) |
Apr 19, 2011 | 28.05 | 28.09 | 27.91 | 28.08 | 22,735 | +0.30(+1.10%) |
Apr 18, 2011 | 27.68 | 27.87 | 27.64 | 27.77 | 30,913 | -0.85(-2.97%) |
Apr 15, 2011 | 28.82 | 28.92 | 28.62 | 28.62 | 25,925 | -0.32(-1.09%) |
Apr 14, 2011 | 28.91 | 29.18 | 28.73 | 28.94 | 69,756 | +0.83(+2.97%) |
Apr 13, 2011 | 28.55 | 28.55 | 27.96 | 28.11 | 27,036 | -0.08(-0.30%) |
Apr 12, 2011 | 28.49 | 28.62 | 28.17 | 28.19 | 44,440 | -0.42(-1.46%) |
Apr 11, 2011 | 28.85 | 28.98 | 28.59 | 28.61 | 92,055 | +1.02(+3.70%) |
Apr 08, 2011 | 28.03 | 28.03 | 27.55 | 27.59 | 78,981 | +0.59(+2.17%) |
Apr 07, 2011 | 27.20 | 27.60 | 26.88 | 27.00 | 90,742 | +1.55(+6.11%) |
Apr 06, 2011 | 25.43 | 25.64 | 25.28 | 25.45 | 116,868 | -0.57(-2.19%) |
Apr 05, 2011 | 25.99 | 26.30 | 25.95 | 26.02 | 29,710 | -0.02(-0.09%) |
Apr 04, 2011 | 26.00 | 26.16 | 25.81 | 26.04 | 89,247 | -0.90(-3.33%) |
Apr 01, 2011 | 26.86 | 26.99 | 26.70 | 26.93 | 56,730 | +0.11(+0.40%) |
Mar 31, 2011 | 26.57 | 26.93 | 26.48 | 26.83 | 97,230 | -1.13(-4.05%) |
Mar 30, 2011 | 27.87 | 27.99 | 27.73 | 27.96 | 56,278 | -0.27(-0.96%) |
Mar 29, 2011 | 27.99 | 28.23 | 27.93 | 28.23 | 66,348 | -0.07(-0.26%) |
Mar 28, 2011 | 28.41 | 28.66 | 28.14 | 28.30 | 90,965 | -1.67(-5.56%) |
Mar 25, 2011 | 29.64 | 30.03 | 29.51 | 29.97 | 34,589 | +0.18(+0.61%) |
Mar 24, 2011 | 29.53 | 29.80 | 29.37 | 29.79 | 32,051 | -0.38(-1.25%) |
Mar 23, 2011 | 29.80 | 30.25 | 29.67 | 30.17 | 32,624 | +0.98(+3.36%) |
Mar 22, 2011 | 29.23 | 29.31 | 29.15 | 29.19 | 10,265 | -0.19(-0.63%) |
Mar 21, 2011 | 29.17 | 29.38 | 29.17 | 29.37 | 51,155 | +1.09(+3.86%) |
Mar 18, 2011 | 28.55 | 28.63 | 28.28 | 28.28 | 51,203 | -0.68(-2.33%) |
Mar 17, 2011 | 29.19 | 29.19 | 28.85 | 28.96 | 14,854 | +0.06(+0.20%) |
Mar 16, 2011 | 29.47 | 29.47 | 28.79 | 28.90 | 51,386 | -0.33(-1.14%) |
Mar 15, 2011 | 29.19 | 29.52 | 29.17 | 29.23 | 115,748 | -0.85(-2.83%) |
Mar 14, 2011 | 30.30 | 30.38 | 29.99 | 30.08 | 68,118 | +1.00(+3.45%) |
Mar 11, 2011 | 28.80 | 29.08 | 28.61 | 29.08 | 41,750 | +0.17(+0.60%) |
Mar 10, 2011 | 29.23 | 29.23 | 28.87 | 28.91 | 50,525 | -1.12(-3.72%) |
Mar 09, 2011 | 30.16 | 30.16 | 29.98 | 30.02 | 14,761 | -0.39(-1.30%) |
Mar 08, 2011 | 30.00 | 30.46 | 29.68 | 30.41 | 64,012 | +1.62(+5.63%) |
Mar 07, 2011 | 29.10 | 29.20 | 28.67 | 28.79 | 44,841 | -0.93(-3.13%) |
Mar 04, 2011 | 29.79 | 29.89 | 29.54 | 29.72 | 40,424 | -0.29(-0.98%) |
Mar 03, 2011 | 29.70 | 30.02 | 29.60 | 30.02 | 49,644 | -0.01(-0.04%) |
Mar 02, 2011 | 29.95 | 30.11 | 29.90 | 30.03 | 21,267 | +0.26(+0.87%) |