Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.77 | 25.78 | 25.36 | 25.51 | 425,843 | -0.18(-0.69%) |
May 23, 2011 | 25.90 | 26.05 | 25.65 | 25.69 | 331,670 | -0.63(-2.38%) |
May 20, 2011 | 26.46 | 26.63 | 26.31 | 26.31 | 530,715 | -0.24(-0.91%) |
May 19, 2011 | 26.43 | 26.69 | 26.15 | 26.55 | 470,302 | +0.31(+1.19%) |
May 18, 2011 | 26.14 | 26.34 | 26.14 | 26.24 | 426,201 | +0.15(+0.58%) |
May 17, 2011 | 26.04 | 26.25 | 25.80 | 26.09 | 323,047 | -0.13(-0.49%) |
May 16, 2011 | 26.49 | 26.51 | 26.15 | 26.22 | 284,938 | -0.35(-1.33%) |
May 13, 2011 | 26.90 | 27.00 | 26.55 | 26.57 | 293,039 | -0.35(-1.28%) |
May 12, 2011 | 26.56 | 27.04 | 26.43 | 26.92 | 421,725 | +0.31(+1.18%) |
May 11, 2011 | 26.62 | 26.77 | 26.27 | 26.60 | 487,779 | -0.10(-0.36%) |
May 10, 2011 | 26.61 | 26.86 | 26.56 | 26.70 | 621,358 | +0.11(+0.42%) |
May 09, 2011 | 26.16 | 26.64 | 26.15 | 26.59 | 497,013 | +0.46(+1.77%) |
May 06, 2011 | 26.24 | 26.46 | 25.83 | 26.13 | 483,614 | +0.06(+0.21%) |
May 05, 2011 | 25.93 | 26.40 | 25.89 | 26.07 | 377,218 | +0.01(+0.03%) |
May 04, 2011 | 26.34 | 26.34 | 25.65 | 26.06 | 457,223 | -0.32(-1.21%) |
May 03, 2011 | 26.44 | 26.58 | 26.20 | 26.38 | 487,580 | -0.10(-0.39%) |
May 02, 2011 | 26.53 | 26.56 | 26.48 | 26.48 | 627,075 | -0.42(-1.57%) |
Apr 29, 2011 | 27.06 | 27.30 | 26.77 | 26.91 | 937,382 | -0.14(-0.53%) |
Apr 28, 2011 | 27.07 | 27.21 | 25.50 | 27.05 | 2,837,520 | -0.02(-0.09%) |
Apr 27, 2011 | 28.30 | 28.30 | 26.81 | 27.07 | 1,877,892 | -2.33(-7.93%) |
Apr 26, 2011 | 29.24 | 29.55 | 29.01 | 29.41 | 317,327 | +0.26(+0.90%) |
Apr 25, 2011 | 28.98 | 29.18 | 28.82 | 29.14 | 328,457 | +0.09(+0.30%) |
Apr 21, 2011 | 29.14 | 29.45 | 28.99 | 29.05 | 345,043 | -0.09(-0.30%) |
Apr 20, 2011 | 28.29 | 29.28 | 28.29 | 29.14 | 559,902 | +1.21(+4.33%) |
Apr 19, 2011 | 27.73 | 28.02 | 27.68 | 27.93 | 292,806 | +0.32(+1.15%) |
Apr 18, 2011 | 27.69 | 27.81 | 27.38 | 27.61 | 482,207 | -0.42(-1.50%) |
Apr 15, 2011 | 27.85 | 28.11 | 27.70 | 28.04 | 307,057 | +0.25(+0.92%) |
Apr 14, 2011 | 27.61 | 27.94 | 27.61 | 27.78 | 390,738 | -0.01(-0.03%) |
Apr 13, 2011 | 27.66 | 27.88 | 27.62 | 27.79 | 253,919 | +0.28(+1.01%) |
Apr 12, 2011 | 27.85 | 27.98 | 27.48 | 27.51 | 372,873 | -0.49(-1.76%) |
Apr 11, 2011 | 28.02 | 28.17 | 27.90 | 28.00 | 262,704 | -0.06(-0.20%) |
Apr 08, 2011 | 28.63 | 28.66 | 27.86 | 28.06 | 218,146 | -0.45(-1.56%) |
Apr 07, 2011 | 28.40 | 28.77 | 28.31 | 28.51 | 421,683 | +0.09(+0.31%) |
Apr 06, 2011 | 28.32 | 28.56 | 28.05 | 28.42 | 327,295 | +0.27(+0.96%) |
Apr 05, 2011 | 28.00 | 28.31 | 27.93 | 28.15 | 351,367 | +0.14(+0.51%) |
Apr 04, 2011 | 28.16 | 28.33 | 27.78 | 28.00 | 300,380 | -0.13(-0.45%) |
Apr 01, 2011 | 28.46 | 28.46 | 27.92 | 28.13 | 472,984 | -0.10(-0.34%) |
Mar 31, 2011 | 28.19 | 28.43 | 28.09 | 28.23 | 426,090 | +0.05(+0.17%) |
Mar 30, 2011 | 28.23 | 28.37 | 28.07 | 28.18 | 394,132 | +0.10(+0.34%) |
Mar 29, 2011 | 27.86 | 28.16 | 27.76 | 28.08 | 297,334 | +0.21(+0.74%) |
Mar 28, 2011 | 28.04 | 28.26 | 27.82 | 27.88 | 386,512 | -0.18(-0.62%) |
Mar 25, 2011 | 27.95 | 28.23 | 27.83 | 28.05 | 487,777 | +0.13(+0.46%) |
Mar 24, 2011 | 27.93 | 28.03 | 27.73 | 27.92 | 837,707 | +0.16(+0.57%) |
Mar 23, 2011 | 27.73 | 27.86 | 27.54 | 27.77 | 320,813 | -0.06(-0.23%) |
Mar 22, 2011 | 28.20 | 28.22 | 27.78 | 27.83 | 280,103 | -0.30(-1.08%) |
Mar 21, 2011 | 28.16 | 28.20 | 28.07 | 28.13 | 364,445 | +0.72(+2.64%) |
Mar 18, 2011 | 27.34 | 27.52 | 27.17 | 27.41 | 372,972 | +0.29(+1.09%) |
Mar 17, 2011 | 27.34 | 27.45 | 27.08 | 27.11 | 387,999 | +0.17(+0.62%) |
Mar 16, 2011 | 27.33 | 27.63 | 26.93 | 26.95 | 824,001 | -0.38(-1.40%) |
Mar 15, 2011 | 27.30 | 27.53 | 27.02 | 27.33 | 508,229 | -0.36(-1.29%) |
Mar 14, 2011 | 27.51 | 27.96 | 27.47 | 27.69 | 427,098 | -0.06(-0.20%) |
Mar 11, 2011 | 27.32 | 27.86 | 27.32 | 27.74 | 250,285 | +0.21(+0.78%) |
Mar 10, 2011 | 27.73 | 27.87 | 27.49 | 27.53 | 542,943 | -0.41(-1.48%) |
Mar 09, 2011 | 28.10 | 28.10 | 27.62 | 27.94 | 815,211 | -0.11(-0.40%) |
Mar 08, 2011 | 28.35 | 28.40 | 27.94 | 28.05 | 1,311,533 | -0.27(-0.96%) |
Mar 07, 2011 | 28.43 | 28.95 | 28.31 | 28.32 | 1,647,874 | -0.12(-0.42%) |
Mar 04, 2011 | 28.38 | 28.47 | 28.19 | 28.44 | 460,822 | +0.17(+0.59%) |
Mar 03, 2011 | 28.15 | 28.66 | 28.15 | 28.27 | 626,073 | +0.28(+1.00%) |
Mar 02, 2011 | 27.55 | 28.64 | 27.51 | 28.00 | 923,475 | +0.51(+1.85%) |