Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.30 | 26.37 | 26.25 | 26.28 | 15,881 | +0.21(+0.80%) |
May 23, 2011 | 26.03 | 26.11 | 25.96 | 26.07 | 40,245 | -0.55(-2.07%) |
May 20, 2011 | 26.75 | 26.75 | 26.49 | 26.62 | 13,638 | -0.07(-0.26%) |
May 19, 2011 | 26.84 | 26.91 | 26.67 | 26.69 | 28,751 | -0.13(-0.49%) |
May 18, 2011 | 26.67 | 26.86 | 26.61 | 26.82 | 243,636 | +0.30(+1.11%) |
May 17, 2011 | 26.43 | 26.58 | 26.33 | 26.52 | 104,701 | +0.05(+0.18%) |
May 16, 2011 | 26.68 | 26.92 | 26.48 | 26.48 | 1,052,688 | -0.25(-0.95%) |
May 13, 2011 | 27.11 | 27.11 | 26.55 | 26.73 | 41,302 | -0.43(-1.58%) |
May 12, 2011 | 26.85 | 27.20 | 26.65 | 27.16 | 73,049 | +0.08(+0.31%) |
May 11, 2011 | 27.46 | 27.46 | 26.94 | 27.07 | 19,225 | -0.53(-1.91%) |
May 10, 2011 | 27.46 | 27.64 | 27.41 | 27.60 | 21,068 | +0.20(+0.72%) |
May 09, 2011 | 27.22 | 27.40 | 27.18 | 27.40 | 47,508 | +0.18(+0.67%) |
May 06, 2011 | 27.30 | 27.63 | 27.17 | 27.22 | 51,827 | +0.38(+1.43%) |
May 05, 2011 | 27.14 | 27.24 | 26.84 | 26.84 | 24,051 | -0.38(-1.41%) |
May 04, 2011 | 27.55 | 27.55 | 27.20 | 27.22 | 28,123 | -0.52(-1.87%) |
May 03, 2011 | 27.89 | 27.89 | 27.60 | 27.74 | 64,956 | -0.67(-2.36%) |
May 02, 2011 | 28.41 | 28.41 | 28.41 | 28.41 | 21,575 | +0.02(+0.06%) |
Apr 29, 2011 | 28.28 | 28.50 | 28.19 | 28.39 | 8,276 | +0.17(+0.61%) |
Apr 28, 2011 | 28.18 | 28.22 | 28.09 | 28.22 | 31,555 | -0.16(-0.58%) |
Apr 27, 2011 | 28.41 | 28.48 | 28.00 | 28.39 | 31,402 | +0.00(+0.00%) |
Apr 26, 2011 | 28.30 | 28.40 | 28.15 | 28.39 | 34,959 | +0.15(+0.52%) |
Apr 25, 2011 | 28.31 | 28.31 | 28.10 | 28.24 | 16,706 | -0.10(-0.36%) |
Apr 21, 2011 | 28.32 | 28.37 | 28.24 | 28.34 | 35,107 | +0.23(+0.83%) |
Apr 20, 2011 | 28.08 | 28.11 | 28.03 | 28.11 | 19,811 | +0.58(+2.11%) |
Apr 19, 2011 | 27.42 | 27.57 | 27.42 | 27.53 | 96,906 | +0.29(+1.07%) |
Apr 18, 2011 | 27.30 | 27.30 | 26.98 | 27.24 | 34,324 | -0.50(-1.80%) |
Apr 15, 2011 | 27.80 | 27.81 | 27.66 | 27.74 | 214,167 | +0.05(+0.18%) |
Apr 14, 2011 | 27.63 | 27.77 | 27.55 | 27.68 | 71,379 | +0.00(+0.01%) |
Apr 13, 2011 | 27.98 | 27.99 | 27.62 | 27.68 | 30,372 | +0.10(+0.36%) |
Apr 12, 2011 | 27.75 | 27.79 | 27.48 | 27.58 | 26,502 | -0.49(-1.76%) |
Apr 11, 2011 | 28.34 | 28.34 | 28.01 | 28.08 | 23,544 | -0.21(-0.75%) |
Apr 08, 2011 | 28.50 | 28.50 | 28.26 | 28.29 | 16,484 | +0.01(+0.04%) |
Apr 07, 2011 | 28.24 | 28.43 | 28.16 | 28.28 | 62,730 | -0.09(-0.31%) |
Apr 06, 2011 | 28.41 | 28.43 | 28.29 | 28.36 | 39,612 | +0.24(+0.86%) |
Apr 05, 2011 | 27.93 | 28.22 | 27.93 | 28.12 | 57,288 | +0.01(+0.05%) |
Apr 04, 2011 | 28.06 | 28.11 | 27.93 | 28.11 | 15,183 | +0.31(+1.10%) |
Apr 01, 2011 | 27.68 | 27.93 | 27.68 | 27.80 | 32,248 | +0.31(+1.12%) |
Mar 31, 2011 | 27.16 | 27.51 | 27.16 | 27.49 | 26,814 | +0.23(+0.84%) |
Mar 30, 2011 | 27.18 | 27.30 | 27.13 | 27.27 | 18,691 | +0.34(+1.25%) |
Mar 29, 2011 | 26.70 | 26.93 | 26.70 | 26.93 | 32,360 | +0.18(+0.68%) |
Mar 28, 2011 | 26.83 | 26.84 | 26.67 | 26.75 | 28,978 | -0.05(-0.19%) |
Mar 25, 2011 | 26.87 | 26.93 | 26.75 | 26.80 | 43,898 | -0.01(-0.04%) |
Mar 24, 2011 | 26.64 | 26.89 | 26.64 | 26.81 | 40,059 | +0.19(+0.71%) |
Mar 23, 2011 | 26.40 | 26.69 | 26.27 | 26.62 | 20,855 | +0.38(+1.45%) |
Mar 22, 2011 | 26.30 | 26.30 | 26.09 | 26.24 | 42,578 | +0.05(+0.20%) |
Mar 21, 2011 | 26.18 | 26.24 | 26.16 | 26.19 | 23,489 | +0.44(+1.70%) |
Mar 18, 2011 | 25.96 | 25.97 | 25.71 | 25.75 | 53,144 | +0.02(+0.09%) |
Mar 17, 2011 | 25.87 | 25.87 | 25.58 | 25.73 | 35,239 | +0.31(+1.24%) |
Mar 16, 2011 | 26.03 | 26.03 | 25.26 | 25.41 | 67,525 | -0.53(-2.04%) |
Mar 15, 2011 | 25.83 | 26.05 | 25.83 | 25.94 | 34,896 | -0.49(-1.87%) |
Mar 14, 2011 | 26.30 | 26.44 | 26.17 | 26.44 | 37,797 | +0.18(+0.69%) |
Mar 11, 2011 | 25.94 | 26.31 | 25.94 | 26.26 | 29,679 | +0.15(+0.58%) |
Mar 10, 2011 | 26.36 | 26.37 | 26.04 | 26.11 | 75,473 | -0.68(-2.53%) |
Mar 09, 2011 | 26.76 | 26.80 | 26.60 | 26.78 | 23,777 | +0.02(+0.08%) |
Mar 08, 2011 | 26.58 | 26.88 | 26.48 | 26.76 | 380,177 | +0.34(+1.27%) |
Mar 07, 2011 | 26.72 | 26.82 | 26.40 | 26.42 | 127,651 | -0.24(-0.89%) |
Mar 04, 2011 | 26.64 | 26.83 | 26.51 | 26.66 | 80,479 | -0.05(-0.18%) |
Mar 03, 2011 | 26.65 | 26.79 | 26.58 | 26.71 | 311,958 | +0.43(+1.64%) |
Mar 02, 2011 | 26.20 | 26.38 | 26.19 | 26.28 | 176,436 | +0.18(+0.67%) |