Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.14 | 25.44 | 25.13 | 25.16 | 39,106 | +0.19(+0.75%) |
May 23, 2011 | 25.06 | 25.08 | 24.90 | 24.97 | 7,387 | -0.50(-1.98%) |
May 20, 2011 | 25.41 | 25.51 | 25.18 | 25.48 | 4,704 | -0.07(-0.29%) |
May 19, 2011 | 25.50 | 25.55 | 25.41 | 25.55 | 1,811 | +0.24(+0.94%) |
May 18, 2011 | 25.24 | 25.45 | 25.24 | 25.31 | 4,144 | +0.03(+0.12%) |
May 17, 2011 | 25.00 | 25.28 | 24.94 | 25.28 | 67,746 | +0.09(+0.37%) |
May 16, 2011 | 25.22 | 25.37 | 25.16 | 25.19 | 14,749 | +0.06(+0.25%) |
May 13, 2011 | 25.28 | 25.39 | 25.05 | 25.13 | 11,074 | -0.19(-0.77%) |
May 12, 2011 | 25.23 | 25.53 | 25.15 | 25.32 | 17,293 | -0.17(-0.68%) |
May 11, 2011 | 25.77 | 25.77 | 25.39 | 25.50 | 21,211 | -0.49(-1.89%) |
May 10, 2011 | 25.77 | 25.99 | 25.76 | 25.99 | 55,437 | +0.06(+0.22%) |
May 09, 2011 | 25.77 | 25.97 | 25.71 | 25.93 | 8,111 | +0.33(+1.29%) |
May 06, 2011 | 25.72 | 26.06 | 25.53 | 25.60 | 37,675 | +0.08(+0.30%) |
May 05, 2011 | 25.94 | 26.16 | 25.46 | 25.53 | 79,630 | -0.60(-2.30%) |
May 04, 2011 | 26.35 | 26.35 | 25.88 | 26.13 | 34,112 | -0.22(-0.83%) |
May 03, 2011 | 26.70 | 26.71 | 26.24 | 26.35 | 24,828 | -0.55(-2.05%) |
May 02, 2011 | 26.93 | 26.93 | 26.90 | 26.90 | 11,026 | -0.18(-0.66%) |
Apr 29, 2011 | 27.01 | 27.27 | 26.97 | 27.08 | 14,395 | +0.02(+0.09%) |
Apr 28, 2011 | 27.02 | 27.17 | 26.96 | 27.05 | 5,483 | -0.08(-0.30%) |
Apr 27, 2011 | 27.02 | 27.14 | 26.79 | 27.14 | 49,223 | +0.15(+0.57%) |
Apr 26, 2011 | 27.04 | 27.05 | 26.82 | 26.98 | 13,152 | -0.06(-0.21%) |
Apr 25, 2011 | 27.09 | 27.09 | 26.94 | 27.04 | 10,878 | -0.15(-0.54%) |
Apr 21, 2011 | 27.27 | 27.27 | 27.01 | 27.18 | 14,796 | +0.24(+0.87%) |
Apr 20, 2011 | 26.91 | 27.14 | 26.91 | 26.95 | 9,546 | +0.42(+1.59%) |
Apr 19, 2011 | 26.35 | 26.58 | 26.30 | 26.53 | 28,389 | +0.24(+0.90%) |
Apr 18, 2011 | 26.33 | 26.43 | 26.13 | 26.29 | 13,219 | -0.54(-2.03%) |
Apr 15, 2011 | 26.81 | 26.88 | 26.68 | 26.83 | 11,468 | -0.07(-0.27%) |
Apr 14, 2011 | 26.47 | 26.91 | 26.47 | 26.91 | 13,478 | +0.25(+0.95%) |
Apr 13, 2011 | 26.83 | 26.91 | 26.64 | 26.66 | 39,354 | +0.06(+0.21%) |
Apr 12, 2011 | 26.95 | 27.03 | 26.57 | 26.60 | 5,656 | -0.72(-2.65%) |
Apr 11, 2011 | 27.52 | 27.53 | 27.31 | 27.32 | 4,267 | -0.08(-0.30%) |
Apr 08, 2011 | 27.42 | 27.50 | 27.27 | 27.40 | 82,124 | +0.21(+0.78%) |
Apr 07, 2011 | 27.23 | 27.32 | 27.03 | 27.19 | 22,887 | -0.13(-0.48%) |
Apr 06, 2011 | 27.41 | 27.44 | 27.21 | 27.32 | 83,668 | +0.07(+0.27%) |
Apr 05, 2011 | 26.90 | 27.31 | 26.75 | 27.25 | 6,915 | +0.30(+1.12%) |
Apr 04, 2011 | 26.89 | 27.01 | 26.88 | 26.95 | 15,146 | +0.12(+0.44%) |
Apr 01, 2011 | 26.80 | 26.89 | 26.70 | 26.83 | 54,445 | +0.09(+0.35%) |
Mar 31, 2011 | 26.79 | 26.80 | 26.74 | 26.74 | 16,936 | +0.13(+0.49%) |
Mar 30, 2011 | 26.47 | 26.65 | 26.47 | 26.61 | 19,283 | +0.26(+0.99%) |
Mar 29, 2011 | 26.20 | 26.41 | 26.14 | 26.35 | 17,592 | +0.10(+0.37%) |
Mar 28, 2011 | 26.33 | 26.40 | 26.25 | 26.25 | 24,782 | -0.14(-0.52%) |
Mar 25, 2011 | 26.51 | 26.53 | 26.38 | 26.39 | 23,102 | -0.07(-0.25%) |
Mar 24, 2011 | 26.41 | 26.55 | 26.36 | 26.45 | 15,324 | +0.25(+0.96%) |
Mar 23, 2011 | 26.08 | 26.22 | 26.05 | 26.20 | 6,559 | +0.36(+1.38%) |
Mar 22, 2011 | 25.88 | 25.96 | 25.83 | 25.84 | 17,938 | -0.04(-0.16%) |
Mar 21, 2011 | 25.97 | 26.01 | 25.88 | 25.88 | 8,692 | +0.21(+0.82%) |
Mar 18, 2011 | 25.82 | 25.82 | 25.67 | 25.67 | 5,141 | +0.28(+1.12%) |
Mar 17, 2011 | 25.23 | 25.54 | 25.23 | 25.39 | 30,049 | +0.62(+2.49%) |
Mar 16, 2011 | 25.27 | 25.35 | 24.77 | 24.77 | 19,004 | -0.41(-1.65%) |
Mar 15, 2011 | 24.87 | 25.21 | 24.87 | 25.18 | 18,314 | -0.15(-0.61%) |
Mar 14, 2011 | 25.25 | 25.34 | 25.14 | 25.34 | 1,794 | -0.15(-0.61%) |
Mar 11, 2011 | 25.22 | 25.53 | 25.22 | 25.49 | 25,164 | +0.33(+1.30%) |
Mar 10, 2011 | 25.44 | 25.44 | 25.05 | 25.17 | 349,824 | -0.69(-2.66%) |
Mar 09, 2011 | 25.99 | 25.99 | 25.80 | 25.85 | 12,393 | -0.31(-1.17%) |
Mar 08, 2011 | 26.17 | 26.20 | 25.95 | 26.16 | 19,433 | -0.06(-0.22%) |
Mar 07, 2011 | 26.49 | 26.57 | 26.09 | 26.22 | 17,758 | -0.17(-0.65%) |
Mar 04, 2011 | 26.49 | 26.50 | 26.30 | 26.39 | 33,657 | -0.24(-0.89%) |
Mar 03, 2011 | 26.52 | 26.69 | 26.40 | 26.62 | 24,404 | +0.24(+0.89%) |
Mar 02, 2011 | 26.28 | 26.44 | 26.22 | 26.39 | 9,775 | +0.18(+0.68%) |