Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.57 | 27.71 | 27.57 | 27.71 | 961 | +0.32(+1.18%) |
May 23, 2011 | 27.32 | 27.47 | 27.26 | 27.39 | 2,717 | -0.75(-2.66%) |
May 20, 2011 | 28.10 | 28.14 | 28.10 | 28.14 | 586 | -0.18(-0.64%) |
May 19, 2011 | 28.32 | 28.32 | 28.32 | 28.32 | 178 | +0.10(+0.37%) |
May 18, 2011 | 28.25 | 28.32 | 28.21 | 28.21 | 1,565 | +0.16(+0.57%) |
May 17, 2011 | 27.72 | 28.05 | 27.67 | 28.05 | 1,863 | +0.11(+0.41%) |
May 16, 2011 | 27.92 | 28.22 | 27.90 | 27.94 | 5,770 | -0.12(-0.42%) |
May 13, 2011 | 28.46 | 28.46 | 28.06 | 28.06 | 2,341 | -0.51(-1.77%) |
May 12, 2011 | 28.59 | 28.59 | 28.45 | 28.56 | 7,601 | +0.04(+0.13%) |
May 11, 2011 | 28.74 | 28.77 | 28.53 | 28.53 | 1,188 | -0.60(-2.05%) |
May 10, 2011 | 28.98 | 29.12 | 28.94 | 29.12 | 13,897 | +0.30(+1.05%) |
May 09, 2011 | 28.75 | 28.82 | 28.71 | 28.82 | 5,016 | +0.39(+1.36%) |
May 06, 2011 | 28.65 | 28.65 | 28.34 | 28.44 | 6,147 | +0.28(+1.00%) |
May 05, 2011 | 28.56 | 28.65 | 28.15 | 28.15 | 3,136 | -0.56(-1.95%) |
May 04, 2011 | 28.96 | 29.10 | 28.68 | 28.72 | 2,070 | -0.35(-1.19%) |
May 03, 2011 | 29.29 | 29.30 | 29.06 | 29.06 | 7,382 | -0.41(-1.40%) |
May 02, 2011 | 29.49 | 29.72 | 29.33 | 29.47 | 124,083 | +0.10(+0.34%) |
Apr 29, 2011 | 29.40 | 29.40 | 29.24 | 29.37 | 4,503 | +0.03(+0.09%) |
Apr 28, 2011 | 29.28 | 29.35 | 29.18 | 29.35 | 15,337 | +0.41(+1.43%) |
Apr 27, 2011 | 29.12 | 29.12 | 28.91 | 28.93 | 5,578 | -0.03(-0.10%) |
Apr 26, 2011 | 28.70 | 28.98 | 28.70 | 28.96 | 21,890 | +0.35(+1.23%) |
Apr 25, 2011 | 28.69 | 29.00 | 28.61 | 28.61 | 4,224 | -0.12(-0.42%) |
Apr 21, 2011 | 28.70 | 28.73 | 28.70 | 28.73 | 4,693 | +0.26(+0.90%) |
Apr 20, 2011 | 28.43 | 28.47 | 28.30 | 28.47 | 1,615 | +0.68(+2.43%) |
Apr 19, 2011 | 27.66 | 27.84 | 27.65 | 27.80 | 4,861 | +0.22(+0.81%) |
Apr 18, 2011 | 27.48 | 27.57 | 27.48 | 27.57 | 919 | -0.45(-1.60%) |
Apr 15, 2011 | 28.02 | 28.16 | 28.02 | 28.02 | 4,512 | -0.12(-0.43%) |
Apr 14, 2011 | 28.07 | 28.16 | 28.00 | 28.14 | 5,358 | +0.15(+0.54%) |
Apr 13, 2011 | 28.11 | 28.14 | 27.96 | 28.00 | 6,788 | +0.20(+0.71%) |
Apr 12, 2011 | 28.04 | 28.04 | 27.80 | 27.80 | 4,301 | -0.37(-1.32%) |
Apr 11, 2011 | 28.27 | 28.33 | 28.14 | 28.17 | 79,841 | -0.17(-0.60%) |
Apr 08, 2011 | 28.28 | 28.34 | 28.28 | 28.34 | 854 | +0.57(+2.05%) |
Apr 07, 2011 | 28.11 | 28.11 | 27.74 | 27.77 | 7,239 | -0.37(-1.32%) |
Apr 06, 2011 | 28.17 | 28.17 | 28.09 | 28.14 | 1,643 | +0.23(+0.83%) |
Apr 05, 2011 | 27.90 | 28.05 | 27.90 | 27.91 | 2,063 | -0.19(-0.67%) |
Apr 04, 2011 | 27.93 | 28.14 | 27.93 | 28.10 | 7,519 | +0.11(+0.38%) |
Apr 01, 2011 | 27.85 | 28.01 | 27.85 | 28.00 | 115,670 | +0.26(+0.93%) |
Mar 31, 2011 | 27.82 | 27.94 | 27.74 | 27.74 | 14,219 | -0.10(-0.35%) |
Mar 30, 2011 | 27.66 | 27.83 | 27.66 | 27.83 | 714 | +0.33(+1.21%) |
Mar 29, 2011 | 27.51 | 27.54 | 27.37 | 27.50 | 4,630 | +0.13(+0.46%) |
Mar 28, 2011 | 27.48 | 27.48 | 27.37 | 27.37 | 1,773 | -0.01(-0.05%) |
Mar 25, 2011 | 27.49 | 27.49 | 27.26 | 27.39 | 4,067 | -0.27(-0.97%) |
Mar 24, 2011 | 27.45 | 27.66 | 27.42 | 27.66 | 5,234 | +0.37(+1.36%) |
Mar 23, 2011 | 27.08 | 27.29 | 26.99 | 27.29 | 6,848 | +0.05(+0.18%) |
Mar 22, 2011 | 27.28 | 27.28 | 27.11 | 27.24 | 12,760 | +0.01(+0.03%) |
Mar 21, 2011 | 27.11 | 27.25 | 27.02 | 27.23 | 68,111 | +0.65(+2.45%) |
Mar 18, 2011 | 26.76 | 26.80 | 26.56 | 26.58 | 1,282 | +0.54(+2.09%) |
Mar 17, 2011 | 26.03 | 26.32 | 25.94 | 26.04 | 6,277 | +0.89(+3.52%) |
Mar 16, 2011 | 25.73 | 25.73 | 25.10 | 25.15 | 11,569 | -0.55(-2.15%) |
Mar 15, 2011 | 25.10 | 25.70 | 24.95 | 25.70 | 8,410 | -0.74(-2.81%) |
Mar 14, 2011 | 26.64 | 26.64 | 26.22 | 26.45 | 5,819 | -0.65(-2.41%) |
Mar 11, 2011 | 26.92 | 27.11 | 26.91 | 27.10 | 8,646 | +0.12(+0.44%) |
Mar 10, 2011 | 27.18 | 27.20 | 26.98 | 26.98 | 10,361 | -0.87(-3.14%) |
Mar 09, 2011 | 27.84 | 27.85 | 27.84 | 27.85 | 730 | +0.16(+0.57%) |
Mar 08, 2011 | 27.74 | 27.86 | 27.69 | 27.69 | 19,446 | -0.20(-0.70%) |
Mar 07, 2011 | 28.03 | 28.12 | 27.69 | 27.89 | 9,825 | +0.01(+0.03%) |
Mar 04, 2011 | 28.00 | 28.03 | 27.84 | 27.88 | 6,276 | -0.14(-0.51%) |
Mar 03, 2011 | 27.90 | 28.04 | 27.90 | 28.02 | 9,720 | +0.26(+0.94%) |
Mar 02, 2011 | 27.75 | 27.76 | 27.71 | 27.76 | 640 | +0.17(+0.63%) |