Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.94 | 28.04 | 27.91 | 27.91 | 38,107 | -0.06(-0.22%) |
May 23, 2011 | 28.17 | 28.20 | 27.94 | 27.97 | 213,078 | -0.35(-1.22%) |
May 20, 2011 | 28.31 | 28.44 | 28.17 | 28.32 | 73,448 | -0.01(-0.04%) |
May 19, 2011 | 28.37 | 28.40 | 28.19 | 28.33 | 50,893 | +0.07(+0.24%) |
May 18, 2011 | 28.33 | 28.33 | 28.09 | 28.26 | 73,582 | -0.02(-0.06%) |
May 17, 2011 | 28.04 | 28.29 | 28.04 | 28.28 | 216,909 | +0.14(+0.49%) |
May 16, 2011 | 28.19 | 28.35 | 28.10 | 28.14 | 102,134 | -0.02(-0.07%) |
May 13, 2011 | 28.37 | 28.38 | 28.01 | 28.16 | 108,227 | -0.15(-0.52%) |
May 12, 2011 | 27.99 | 28.31 | 27.99 | 28.31 | 33,970 | +0.24(+0.86%) |
May 11, 2011 | 28.22 | 28.22 | 27.92 | 28.07 | 61,637 | -0.14(-0.49%) |
May 10, 2011 | 27.94 | 28.28 | 27.94 | 28.21 | 96,443 | +0.38(+1.37%) |
May 09, 2011 | 27.74 | 27.84 | 27.61 | 27.83 | 69,459 | +0.10(+0.36%) |
May 06, 2011 | 27.80 | 27.94 | 27.62 | 27.72 | 78,016 | +0.18(+0.65%) |
May 05, 2011 | 27.61 | 27.73 | 27.42 | 27.55 | 65,893 | -0.20(-0.73%) |
May 04, 2011 | 27.74 | 27.82 | 27.63 | 27.75 | 66,740 | -0.08(-0.30%) |
May 03, 2011 | 27.72 | 27.99 | 27.72 | 27.83 | 62,023 | +0.11(+0.40%) |
May 02, 2011 | 27.71 | 27.72 | 27.70 | 27.72 | 40,408 | -0.02(-0.09%) |
Apr 29, 2011 | 27.63 | 27.75 | 27.57 | 27.75 | 65,251 | +0.09(+0.33%) |
Apr 28, 2011 | 27.40 | 27.68 | 27.40 | 27.65 | 61,387 | +0.22(+0.78%) |
Apr 27, 2011 | 27.31 | 27.49 | 27.25 | 27.44 | 342,333 | +0.23(+0.84%) |
Apr 26, 2011 | 27.11 | 27.24 | 27.11 | 27.21 | 52,070 | +0.24(+0.89%) |
Apr 25, 2011 | 26.97 | 27.02 | 26.90 | 26.97 | 34,790 | +0.01(+0.05%) |
Apr 21, 2011 | 27.01 | 27.01 | 26.88 | 26.96 | 42,732 | +0.07(+0.25%) |
Apr 20, 2011 | 26.85 | 26.94 | 26.75 | 26.89 | 43,142 | +0.34(+1.28%) |
Apr 19, 2011 | 26.62 | 26.62 | 26.50 | 26.55 | 34,154 | -0.01(-0.03%) |
Apr 18, 2011 | 26.69 | 26.69 | 26.44 | 26.56 | 94,193 | -0.25(-0.93%) |
Apr 15, 2011 | 26.57 | 26.88 | 26.57 | 26.81 | 49,401 | +0.27(+1.03%) |
Apr 14, 2011 | 26.29 | 26.57 | 26.24 | 26.53 | 49,630 | +0.12(+0.45%) |
Apr 13, 2011 | 26.52 | 26.56 | 26.40 | 26.42 | 35,400 | +0.08(+0.32%) |
Apr 12, 2011 | 26.36 | 26.49 | 26.24 | 26.33 | 59,875 | -0.13(-0.48%) |
Apr 11, 2011 | 26.83 | 26.83 | 26.42 | 26.46 | 189,465 | -0.34(-1.28%) |
Apr 08, 2011 | 27.02 | 27.02 | 26.70 | 26.80 | 39,977 | -0.06(-0.24%) |
Apr 07, 2011 | 27.00 | 27.00 | 26.80 | 26.87 | 43,641 | -0.13(-0.47%) |
Apr 06, 2011 | 26.94 | 27.01 | 26.88 | 26.99 | 24,578 | +0.19(+0.69%) |
Apr 05, 2011 | 26.83 | 26.93 | 26.81 | 26.81 | 44,185 | -0.07(-0.28%) |
Apr 04, 2011 | 26.98 | 26.98 | 26.84 | 26.88 | 42,717 | -0.01(-0.05%) |
Apr 01, 2011 | 26.86 | 26.93 | 26.82 | 26.90 | 83,690 | +0.20(+0.73%) |
Mar 31, 2011 | 26.71 | 26.78 | 26.65 | 26.70 | 30,139 | -0.04(-0.16%) |
Mar 30, 2011 | 26.53 | 26.83 | 26.52 | 26.75 | 68,318 | +0.31(+1.18%) |
Mar 29, 2011 | 26.20 | 26.45 | 26.16 | 26.43 | 46,738 | +0.24(+0.90%) |
Mar 28, 2011 | 26.29 | 26.47 | 26.20 | 26.20 | 131,091 | -0.12(-0.45%) |
Mar 25, 2011 | 26.39 | 26.44 | 26.27 | 26.32 | 383,532 | +0.03(+0.11%) |
Mar 24, 2011 | 26.33 | 26.33 | 26.12 | 26.29 | 73,852 | +0.12(+0.45%) |
Mar 23, 2011 | 26.15 | 26.22 | 26.02 | 26.17 | 72,778 | -0.02(-0.06%) |
Mar 22, 2011 | 26.18 | 26.29 | 26.12 | 26.19 | 66,127 | +0.03(+0.10%) |
Mar 21, 2011 | 26.21 | 26.24 | 26.14 | 26.16 | 172,996 | +0.36(+1.40%) |
Mar 18, 2011 | 26.03 | 26.03 | 25.73 | 25.80 | 173,908 | +0.09(+0.34%) |
Mar 17, 2011 | 25.87 | 25.87 | 25.54 | 25.71 | 127,994 | +0.08(+0.31%) |
Mar 16, 2011 | 25.95 | 25.99 | 25.46 | 25.63 | 461,650 | -0.38(-1.47%) |
Mar 15, 2011 | 26.02 | 26.15 | 25.98 | 26.02 | 263,052 | -0.48(-1.80%) |
Mar 14, 2011 | 26.60 | 26.60 | 26.32 | 26.49 | 76,234 | -0.29(-1.09%) |
Mar 11, 2011 | 26.67 | 26.85 | 26.62 | 26.79 | 48,808 | +0.07(+0.27%) |
Mar 10, 2011 | 27.03 | 27.03 | 26.70 | 26.71 | 102,773 | -0.41(-1.51%) |
Mar 09, 2011 | 26.88 | 27.13 | 26.85 | 27.12 | 81,520 | +0.26(+0.98%) |
Mar 08, 2011 | 26.62 | 26.91 | 26.62 | 26.86 | 77,068 | +0.28(+1.05%) |
Mar 07, 2011 | 26.51 | 26.78 | 26.51 | 26.58 | 60,160 | +0.06(+0.24%) |
Mar 04, 2011 | 26.63 | 26.67 | 26.34 | 26.52 | 48,301 | -0.14(-0.52%) |
Mar 03, 2011 | 26.56 | 26.70 | 26.56 | 26.66 | 35,679 | +0.28(+1.06%) |
Mar 02, 2011 | 26.29 | 26.42 | 26.27 | 26.38 | 42,772 | +0.05(+0.18%) |