Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.76 | 26.85 | 26.44 | 26.50 | 370,816 | -0.13(-0.50%) |
May 23, 2011 | 26.71 | 26.86 | 26.60 | 26.63 | 487,152 | -0.60(-2.19%) |
May 20, 2011 | 27.62 | 27.67 | 27.09 | 27.23 | 290,206 | -0.51(-1.85%) |
May 19, 2011 | 27.90 | 28.05 | 27.47 | 27.74 | 222,389 | +0.02(+0.06%) |
May 18, 2011 | 27.15 | 27.77 | 27.11 | 27.72 | 277,300 | +0.52(+1.92%) |
May 17, 2011 | 27.44 | 27.52 | 26.99 | 27.20 | 470,458 | -0.33(-1.20%) |
May 16, 2011 | 27.79 | 28.02 | 27.43 | 27.53 | 473,782 | -0.32(-1.16%) |
May 13, 2011 | 28.16 | 28.28 | 27.53 | 27.86 | 409,546 | -0.23(-0.83%) |
May 12, 2011 | 27.85 | 28.20 | 27.52 | 28.09 | 388,708 | +0.12(+0.44%) |
May 11, 2011 | 28.41 | 28.46 | 27.91 | 27.96 | 353,874 | -0.50(-1.77%) |
May 10, 2011 | 28.64 | 28.79 | 28.41 | 28.47 | 534,872 | -0.09(-0.32%) |
May 09, 2011 | 28.39 | 28.70 | 28.20 | 28.56 | 312,889 | +0.17(+0.61%) |
May 06, 2011 | 28.51 | 28.89 | 28.22 | 28.39 | 346,559 | +0.22(+0.76%) |
May 05, 2011 | 28.42 | 28.59 | 28.02 | 28.17 | 374,439 | -0.46(-1.62%) |
May 04, 2011 | 28.95 | 29.12 | 28.54 | 28.64 | 516,604 | -0.35(-1.20%) |
May 03, 2011 | 29.11 | 29.74 | 28.86 | 28.98 | 544,326 | -0.24(-0.82%) |
May 02, 2011 | 29.29 | 29.30 | 29.21 | 29.22 | 398,665 | -0.25(-0.84%) |
Apr 29, 2011 | 29.24 | 29.70 | 29.24 | 29.47 | 345,682 | +0.23(+0.79%) |
Apr 28, 2011 | 29.27 | 29.84 | 29.05 | 29.24 | 696,007 | +0.06(+0.20%) |
Apr 27, 2011 | 29.12 | 29.19 | 28.43 | 29.18 | 621,597 | +0.20(+0.69%) |
Apr 26, 2011 | 28.67 | 29.06 | 28.54 | 28.98 | 457,145 | +0.49(+1.71%) |
Apr 25, 2011 | 28.55 | 28.63 | 28.41 | 28.49 | 227,775 | +0.01(+0.03%) |
Apr 21, 2011 | 28.37 | 28.54 | 28.28 | 28.49 | 287,122 | +0.36(+1.30%) |
Apr 20, 2011 | 28.30 | 28.43 | 28.04 | 28.12 | 497,604 | +0.22(+0.80%) |
Apr 19, 2011 | 27.57 | 28.01 | 27.55 | 27.90 | 461,565 | +0.41(+1.51%) |
Apr 18, 2011 | 27.94 | 27.94 | 27.27 | 27.48 | 842,705 | -0.96(-3.38%) |
Apr 15, 2011 | 28.54 | 28.83 | 28.39 | 28.44 | 414,341 | -0.10(-0.35%) |
Apr 14, 2011 | 28.25 | 28.61 | 28.25 | 28.54 | 564,401 | -0.05(-0.17%) |
Apr 13, 2011 | 28.81 | 29.22 | 28.44 | 28.59 | 418,222 | -0.02(-0.06%) |
Apr 12, 2011 | 28.97 | 29.14 | 28.50 | 28.61 | 484,277 | -0.49(-1.69%) |
Apr 11, 2011 | 29.37 | 29.51 | 28.89 | 29.10 | 371,425 | -0.25(-0.84%) |
Apr 08, 2011 | 29.94 | 30.02 | 29.31 | 29.35 | 368,550 | -0.34(-1.14%) |
Apr 07, 2011 | 30.02 | 30.27 | 29.65 | 29.69 | 445,272 | -0.35(-1.15%) |
Apr 06, 2011 | 30.09 | 30.21 | 29.78 | 30.03 | 282,368 | +0.07(+0.25%) |
Apr 05, 2011 | 29.71 | 30.17 | 29.64 | 29.96 | 430,168 | +0.21(+0.72%) |
Apr 04, 2011 | 29.44 | 29.88 | 29.39 | 29.74 | 413,887 | +0.43(+1.46%) |
Apr 01, 2011 | 29.28 | 29.53 | 29.15 | 29.32 | 390,849 | +0.27(+0.94%) |
Mar 31, 2011 | 29.30 | 29.46 | 28.95 | 29.05 | 496,728 | -0.36(-1.23%) |
Mar 30, 2011 | 29.02 | 29.52 | 28.82 | 29.41 | 416,662 | +0.54(+1.85%) |
Mar 29, 2011 | 28.90 | 28.91 | 28.64 | 28.87 | 303,459 | -0.02(-0.09%) |
Mar 28, 2011 | 28.90 | 29.18 | 28.61 | 28.90 | 442,430 | +0.03(+0.11%) |
Mar 25, 2011 | 28.68 | 29.52 | 28.55 | 28.86 | 540,755 | +0.17(+0.60%) |
Mar 24, 2011 | 27.63 | 28.81 | 27.51 | 28.69 | 759,558 | +1.27(+4.62%) |
Mar 23, 2011 | 27.63 | 27.63 | 27.14 | 27.42 | 641,491 | -0.25(-0.89%) |
Mar 22, 2011 | 27.69 | 27.79 | 27.37 | 27.67 | 265,017 | +0.02(+0.09%) |
Mar 21, 2011 | 27.56 | 27.65 | 27.49 | 27.65 | 897,518 | +0.69(+2.57%) |
Mar 18, 2011 | 27.07 | 27.25 | 26.85 | 26.95 | 300,065 | +0.26(+0.96%) |
Mar 17, 2011 | 27.18 | 27.24 | 26.69 | 26.70 | 404,801 | +0.11(+0.40%) |
Mar 16, 2011 | 26.56 | 27.09 | 26.37 | 26.59 | 849,596 | +0.02(+0.06%) |
Mar 15, 2011 | 26.60 | 26.79 | 26.53 | 26.58 | 1,279,378 | -0.72(-2.62%) |
Mar 14, 2011 | 27.06 | 27.49 | 26.98 | 27.29 | 393,814 | -0.03(-0.12%) |
Mar 11, 2011 | 27.05 | 27.52 | 26.87 | 27.32 | 606,285 | +0.07(+0.24%) |
Mar 10, 2011 | 27.49 | 27.58 | 26.83 | 27.26 | 958,921 | -0.72(-2.56%) |
Mar 09, 2011 | 27.65 | 28.03 | 27.46 | 27.98 | 591,003 | +0.18(+0.65%) |
Mar 08, 2011 | 27.57 | 28.00 | 27.30 | 27.79 | 523,702 | +0.26(+0.93%) |
Mar 07, 2011 | 28.36 | 28.51 | 27.39 | 27.54 | 456,223 | -0.67(-2.39%) |
Mar 04, 2011 | 28.63 | 28.74 | 27.94 | 28.21 | 552,865 | -0.49(-1.72%) |
Mar 03, 2011 | 28.15 | 28.77 | 27.92 | 28.71 | 721,344 | +0.95(+3.44%) |
Mar 02, 2011 | 27.88 | 28.21 | 27.54 | 27.75 | 858,249 | -0.11(-0.38%) |