Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.80 | 26.86 | 26.66 | 26.71 | 57,206 | -0.04(-0.14%) |
May 23, 2011 | 26.72 | 26.81 | 26.66 | 26.74 | 72,821 | -0.34(-1.24%) |
May 20, 2011 | 27.24 | 27.24 | 27.02 | 27.08 | 18,829 | -0.19(-0.71%) |
May 19, 2011 | 27.28 | 27.32 | 27.14 | 27.27 | 42,534 | +0.06(+0.22%) |
May 18, 2011 | 26.95 | 27.23 | 26.93 | 27.21 | 112,288 | +0.29(+1.07%) |
May 17, 2011 | 26.84 | 26.98 | 26.76 | 26.92 | 89,639 | -0.05(-0.19%) |
May 16, 2011 | 27.02 | 27.27 | 26.94 | 26.98 | 1,722,688 | -0.17(-0.64%) |
May 13, 2011 | 27.39 | 27.40 | 27.08 | 27.15 | 43,964 | -0.23(-0.83%) |
May 12, 2011 | 27.17 | 27.40 | 27.04 | 27.38 | 40,585 | +0.11(+0.40%) |
May 11, 2011 | 27.50 | 27.50 | 27.15 | 27.27 | 34,519 | -0.27(-0.99%) |
May 10, 2011 | 27.42 | 27.58 | 27.38 | 27.54 | 51,235 | +0.22(+0.82%) |
May 09, 2011 | 27.20 | 27.38 | 27.15 | 27.32 | 29,168 | +0.14(+0.53%) |
May 06, 2011 | 27.35 | 27.46 | 27.08 | 27.17 | 132,533 | +0.11(+0.41%) |
May 05, 2011 | 27.13 | 27.32 | 26.95 | 27.06 | 67,921 | -0.22(-0.79%) |
May 04, 2011 | 27.45 | 27.45 | 27.17 | 27.28 | 55,568 | -0.20(-0.74%) |
May 03, 2011 | 27.58 | 27.58 | 27.34 | 27.48 | 74,495 | -0.13(-0.48%) |
May 02, 2011 | 27.60 | 27.63 | 27.57 | 27.61 | 160,563 | -0.06(-0.20%) |
Apr 29, 2011 | 27.62 | 27.69 | 27.57 | 27.67 | 58,174 | +0.07(+0.24%) |
Apr 28, 2011 | 27.52 | 27.64 | 27.48 | 27.60 | 44,501 | +0.10(+0.36%) |
Apr 27, 2011 | 27.37 | 27.54 | 27.29 | 27.50 | 100,005 | +0.17(+0.63%) |
Apr 26, 2011 | 27.17 | 27.37 | 27.16 | 27.33 | 49,902 | +0.24(+0.89%) |
Apr 25, 2011 | 27.12 | 27.13 | 27.01 | 27.09 | 116,716 | -0.04(-0.15%) |
Apr 21, 2011 | 27.12 | 27.18 | 27.05 | 27.13 | 59,612 | +0.14(+0.52%) |
Apr 20, 2011 | 26.95 | 27.01 | 26.94 | 26.99 | 79,814 | +0.39(+1.48%) |
Apr 19, 2011 | 26.48 | 26.60 | 26.45 | 26.59 | 37,515 | +0.12(+0.44%) |
Apr 18, 2011 | 26.47 | 26.49 | 26.24 | 26.48 | 76,812 | -0.29(-1.09%) |
Apr 15, 2011 | 26.68 | 26.83 | 26.63 | 26.77 | 76,645 | +0.12(+0.44%) |
Apr 14, 2011 | 26.47 | 26.69 | 26.41 | 26.65 | 34,851 | -0.02(-0.06%) |
Apr 13, 2011 | 26.76 | 26.76 | 26.55 | 26.67 | 70,477 | +0.05(+0.18%) |
Apr 12, 2011 | 26.66 | 26.68 | 26.53 | 26.62 | 54,150 | -0.21(-0.78%) |
Apr 11, 2011 | 26.96 | 27.02 | 26.77 | 26.83 | 193,555 | -0.10(-0.36%) |
Apr 08, 2011 | 27.14 | 27.18 | 26.83 | 26.93 | 73,540 | -0.09(-0.34%) |
Apr 07, 2011 | 27.06 | 27.10 | 26.91 | 27.02 | 56,080 | -0.08(-0.30%) |
Apr 06, 2011 | 27.15 | 27.20 | 27.01 | 27.10 | 128,963 | +0.05(+0.18%) |
Apr 05, 2011 | 26.96 | 27.15 | 26.96 | 27.05 | 34,015 | +0.03(+0.13%) |
Apr 04, 2011 | 27.10 | 27.10 | 26.95 | 27.02 | 75,726 | +0.02(+0.07%) |
Apr 01, 2011 | 27.03 | 27.12 | 26.94 | 27.00 | 73,302 | +0.10(+0.39%) |
Mar 31, 2011 | 26.89 | 26.94 | 26.84 | 26.89 | 87,986 | -0.02(-0.07%) |
Mar 30, 2011 | 26.85 | 26.96 | 26.81 | 26.91 | 74,201 | +0.22(+0.84%) |
Mar 29, 2011 | 26.52 | 26.69 | 26.43 | 26.69 | 83,284 | +0.18(+0.68%) |
Mar 28, 2011 | 26.61 | 26.67 | 26.51 | 26.51 | 55,039 | -0.08(-0.29%) |
Mar 25, 2011 | 26.57 | 26.68 | 26.50 | 26.58 | 129,785 | +0.11(+0.42%) |
Mar 24, 2011 | 26.38 | 26.50 | 26.26 | 26.47 | 53,196 | +0.26(+0.97%) |
Mar 23, 2011 | 26.05 | 26.28 | 25.98 | 26.21 | 54,263 | +0.07(+0.26%) |
Mar 22, 2011 | 26.23 | 26.27 | 26.13 | 26.15 | 104,174 | -0.10(-0.37%) |
Mar 21, 2011 | 26.28 | 26.29 | 26.21 | 26.24 | 98,269 | +0.40(+1.54%) |
Mar 18, 2011 | 26.10 | 26.10 | 25.80 | 25.84 | 170,677 | +0.10(+0.40%) |
Mar 17, 2011 | 25.82 | 25.85 | 25.61 | 25.74 | 111,370 | +0.31(+1.22%) |
Mar 16, 2011 | 25.78 | 25.89 | 25.26 | 25.43 | 172,556 | -0.45(-1.75%) |
Mar 15, 2011 | 25.77 | 26.02 | 25.76 | 25.88 | 411,733 | -0.30(-1.16%) |
Mar 14, 2011 | 26.16 | 26.21 | 25.94 | 26.19 | 176,309 | -0.15(-0.58%) |
Mar 11, 2011 | 26.04 | 26.42 | 26.03 | 26.34 | 110,548 | +0.16(+0.63%) |
Mar 10, 2011 | 26.36 | 26.36 | 26.15 | 26.17 | 107,331 | -0.46(-1.74%) |
Mar 09, 2011 | 26.67 | 26.69 | 26.54 | 26.64 | 33,227 | -0.06(-0.22%) |
Mar 08, 2011 | 26.45 | 26.77 | 26.39 | 26.70 | 43,665 | +0.23(+0.86%) |
Mar 07, 2011 | 26.80 | 26.83 | 26.33 | 26.47 | 61,301 | -0.22(-0.84%) |
Mar 04, 2011 | 26.86 | 26.87 | 26.54 | 26.69 | 86,473 | -0.19(-0.72%) |
Mar 03, 2011 | 26.64 | 26.91 | 26.64 | 26.89 | 60,720 | +0.47(+1.76%) |
Mar 02, 2011 | 26.34 | 26.54 | 26.32 | 26.42 | 35,647 | +0.06(+0.23%) |