Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.85 | 27.04 | 26.60 | 26.60 | 340,650 | -0.24(-0.90%) |
May 23, 2011 | 26.85 | 27.78 | 26.77 | 26.84 | 510,157 | -0.50(-1.83%) |
May 20, 2011 | 27.33 | 27.47 | 26.98 | 27.34 | 387,871 | -0.09(-0.34%) |
May 19, 2011 | 27.57 | 27.67 | 27.21 | 27.43 | 315,348 | +0.07(+0.26%) |
May 18, 2011 | 27.33 | 27.57 | 27.26 | 27.36 | 601,581 | +0.06(+0.23%) |
May 17, 2011 | 27.19 | 27.50 | 27.14 | 27.30 | 891,095 | -0.11(-0.40%) |
May 16, 2011 | 27.35 | 27.54 | 27.25 | 27.41 | 454,407 | -0.16(-0.57%) |
May 13, 2011 | 27.46 | 27.69 | 27.35 | 27.57 | 642,440 | +0.09(+0.31%) |
May 12, 2011 | 27.17 | 27.57 | 27.09 | 27.48 | 485,217 | +0.20(+0.74%) |
May 11, 2011 | 27.49 | 27.50 | 27.06 | 27.28 | 492,874 | -0.36(-1.29%) |
May 10, 2011 | 27.34 | 27.63 | 27.25 | 27.63 | 244,862 | +0.36(+1.31%) |
May 09, 2011 | 26.71 | 27.51 | 26.65 | 27.28 | 460,998 | +0.53(+1.97%) |
May 06, 2011 | 26.83 | 27.07 | 26.60 | 26.75 | 358,904 | +0.27(+1.03%) |
May 05, 2011 | 26.41 | 26.89 | 26.29 | 26.48 | 444,785 | -0.01(-0.03%) |
May 04, 2011 | 27.01 | 27.14 | 26.48 | 26.48 | 301,319 | -0.50(-1.87%) |
May 03, 2011 | 27.35 | 27.35 | 26.95 | 26.99 | 348,754 | -0.19(-0.71%) |
May 02, 2011 | 27.20 | 27.70 | 27.12 | 27.18 | 327,747 | -0.20(-0.74%) |
Apr 29, 2011 | 27.40 | 27.52 | 27.27 | 27.39 | 290,024 | +0.10(+0.37%) |
Apr 28, 2011 | 27.49 | 27.56 | 27.19 | 27.28 | 374,854 | -0.30(-1.07%) |
Apr 27, 2011 | 27.46 | 27.63 | 27.25 | 27.58 | 275,669 | +0.09(+0.34%) |
Apr 26, 2011 | 27.06 | 27.97 | 27.04 | 27.49 | 607,769 | +0.61(+2.28%) |
Apr 25, 2011 | 26.99 | 27.28 | 26.77 | 26.87 | 474,996 | +0.25(+0.93%) |
Apr 21, 2011 | 26.87 | 27.14 | 26.44 | 26.62 | 492,866 | +0.73(+2.82%) |
Apr 20, 2011 | 25.72 | 25.99 | 25.66 | 25.89 | 398,526 | +0.52(+2.05%) |
Apr 19, 2011 | 25.13 | 25.40 | 25.03 | 25.37 | 247,495 | +0.36(+1.46%) |
Apr 18, 2011 | 25.17 | 25.40 | 24.81 | 25.01 | 438,857 | -0.61(-2.37%) |
Apr 15, 2011 | 25.47 | 25.74 | 25.37 | 25.61 | 290,821 | +0.06(+0.24%) |
Apr 14, 2011 | 25.17 | 25.55 | 25.14 | 25.55 | 229,218 | +0.13(+0.52%) |
Apr 13, 2011 | 25.54 | 25.60 | 25.11 | 25.42 | 332,610 | +0.04(+0.15%) |
Apr 12, 2011 | 25.48 | 25.61 | 25.29 | 25.38 | 293,543 | -0.30(-1.18%) |
Apr 11, 2011 | 25.84 | 25.89 | 25.56 | 25.68 | 171,256 | -0.16(-0.63%) |
Apr 08, 2011 | 26.50 | 26.50 | 25.66 | 25.85 | 296,094 | -0.57(-2.15%) |
Apr 07, 2011 | 26.40 | 26.52 | 26.30 | 26.41 | 785,444 | -0.02(-0.09%) |
Apr 06, 2011 | 26.64 | 26.92 | 26.27 | 26.44 | 665,332 | +0.05(+0.18%) |
Apr 05, 2011 | 26.17 | 26.64 | 26.10 | 26.39 | 370,112 | +0.13(+0.50%) |
Apr 04, 2011 | 26.31 | 26.36 | 25.98 | 26.26 | 356,031 | +0.06(+0.24%) |
Apr 01, 2011 | 26.00 | 26.39 | 25.82 | 26.20 | 321,491 | +0.36(+1.41%) |
Mar 31, 2011 | 25.58 | 25.84 | 25.52 | 25.83 | 233,098 | +0.26(+1.00%) |
Mar 30, 2011 | 25.30 | 25.65 | 25.26 | 25.58 | 176,289 | +0.42(+1.67%) |
Mar 29, 2011 | 25.00 | 25.16 | 24.81 | 25.16 | 256,446 | +0.10(+0.40%) |
Mar 28, 2011 | 25.48 | 25.48 | 25.06 | 25.06 | 166,768 | -0.31(-1.22%) |
Mar 25, 2011 | 25.18 | 25.62 | 25.04 | 25.37 | 221,076 | +0.36(+1.43%) |
Mar 24, 2011 | 25.16 | 25.16 | 24.89 | 25.01 | 118,922 | +0.03(+0.12%) |
Mar 23, 2011 | 24.95 | 25.09 | 24.68 | 24.98 | 165,489 | +0.00(+0.00%) |
Mar 22, 2011 | 25.03 | 25.07 | 24.90 | 24.98 | 204,908 | -0.09(-0.34%) |
Mar 21, 2011 | 25.11 | 25.14 | 24.95 | 25.06 | 249,336 | +0.69(+2.84%) |
Mar 18, 2011 | 24.30 | 24.61 | 24.12 | 24.37 | 492,377 | +0.30(+1.23%) |
Mar 17, 2011 | 24.33 | 24.44 | 24.05 | 24.08 | 277,086 | +0.09(+0.39%) |
Mar 16, 2011 | 24.17 | 24.39 | 23.86 | 23.98 | 273,031 | -0.28(-1.15%) |
Mar 15, 2011 | 24.19 | 24.46 | 24.12 | 24.26 | 215,216 | -0.09(-0.35%) |
Mar 14, 2011 | 24.11 | 24.43 | 24.05 | 24.35 | 278,572 | -0.04(-0.16%) |
Mar 11, 2011 | 24.08 | 24.57 | 24.08 | 24.39 | 191,598 | +0.20(+0.84%) |
Mar 10, 2011 | 24.72 | 24.72 | 24.14 | 24.19 | 283,750 | -0.84(-3.35%) |
Mar 09, 2011 | 25.10 | 25.10 | 24.85 | 25.02 | 233,971 | -0.10(-0.40%) |
Mar 08, 2011 | 24.54 | 25.25 | 24.39 | 25.13 | 209,472 | +0.63(+2.57%) |
Mar 07, 2011 | 24.87 | 24.95 | 24.08 | 24.50 | 437,345 | -0.36(-1.44%) |
Mar 04, 2011 | 25.08 | 25.08 | 24.54 | 24.85 | 219,551 | -0.14(-0.56%) |
Mar 03, 2011 | 24.94 | 25.18 | 24.78 | 24.99 | 500,217 | +0.41(+1.67%) |
Mar 02, 2011 | 24.43 | 24.65 | 24.29 | 24.58 | 245,955 | +0.12(+0.48%) |