Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.96 | 25.04 | 24.81 | 24.91 | 669,955 | +0.07(+0.27%) |
May 23, 2011 | 25.07 | 25.11 | 24.75 | 24.85 | 742,818 | -0.56(-2.20%) |
May 20, 2011 | 25.57 | 25.69 | 25.39 | 25.41 | 1,487,005 | -0.23(-0.88%) |
May 19, 2011 | 25.52 | 25.83 | 25.25 | 25.63 | 1,610,389 | +0.15(+0.60%) |
May 18, 2011 | 25.02 | 25.65 | 24.90 | 25.48 | 2,316,701 | +0.52(+2.10%) |
May 17, 2011 | 25.04 | 25.10 | 24.85 | 24.95 | 885,490 | -0.15(-0.61%) |
May 16, 2011 | 25.12 | 25.35 | 25.04 | 25.11 | 891,770 | -0.15(-0.59%) |
May 13, 2011 | 25.61 | 25.71 | 25.17 | 25.26 | 820,801 | -0.27(-1.07%) |
May 12, 2011 | 25.36 | 25.69 | 25.24 | 25.53 | 1,359,064 | +0.07(+0.26%) |
May 11, 2011 | 25.61 | 25.74 | 25.26 | 25.46 | 674,243 | -0.13(-0.53%) |
May 10, 2011 | 25.26 | 25.63 | 25.11 | 25.60 | 689,823 | +0.42(+1.68%) |
May 09, 2011 | 24.86 | 25.23 | 24.74 | 25.17 | 752,507 | +0.31(+1.26%) |
May 06, 2011 | 25.51 | 25.51 | 24.85 | 24.86 | 1,281,554 | -0.49(-1.94%) |
May 05, 2011 | 25.06 | 25.50 | 25.00 | 25.35 | 1,094,358 | +0.16(+0.65%) |
May 04, 2011 | 25.63 | 25.63 | 24.99 | 25.19 | 960,700 | -0.51(-1.99%) |
May 03, 2011 | 25.55 | 25.73 | 25.46 | 25.70 | 1,087,087 | +0.09(+0.36%) |
May 02, 2011 | 25.61 | 25.64 | 25.59 | 25.61 | 866,140 | -0.02(-0.08%) |
Apr 29, 2011 | 25.45 | 25.83 | 25.35 | 25.63 | 806,178 | +0.11(+0.41%) |
Apr 28, 2011 | 25.33 | 25.65 | 25.24 | 25.52 | 1,469,787 | +0.16(+0.63%) |
Apr 27, 2011 | 25.02 | 25.38 | 24.91 | 25.36 | 973,347 | +0.40(+1.62%) |
Apr 26, 2011 | 25.23 | 25.30 | 24.87 | 24.96 | 1,155,020 | -0.22(-0.88%) |
Apr 25, 2011 | 24.94 | 25.21 | 24.81 | 25.18 | 981,776 | +0.25(+0.98%) |
Apr 21, 2011 | 25.04 | 25.06 | 24.91 | 24.93 | 938,087 | -0.04(-0.17%) |
Apr 20, 2011 | 25.13 | 25.17 | 24.91 | 24.98 | 976,466 | +0.03(+0.14%) |
Apr 19, 2011 | 24.84 | 25.07 | 24.75 | 24.94 | 1,063,892 | +0.22(+0.88%) |
Apr 18, 2011 | 24.83 | 24.84 | 24.45 | 24.73 | 868,541 | -0.36(-1.44%) |
Apr 15, 2011 | 24.93 | 25.17 | 24.88 | 25.09 | 1,250,068 | +0.13(+0.50%) |
Apr 14, 2011 | 24.78 | 25.19 | 24.51 | 24.96 | 1,392,854 | -0.27(-1.09%) |
Apr 13, 2011 | 25.27 | 25.38 | 25.08 | 25.24 | 608,109 | +0.06(+0.25%) |
Apr 12, 2011 | 25.17 | 25.32 | 24.88 | 25.17 | 844,524 | -0.13(-0.53%) |
Apr 11, 2011 | 25.22 | 25.38 | 25.11 | 25.31 | 1,077,090 | +0.08(+0.32%) |
Apr 08, 2011 | 25.23 | 25.24 | 25.02 | 25.23 | 730,346 | +0.11(+0.44%) |
Apr 07, 2011 | 24.76 | 25.25 | 24.71 | 25.12 | 1,154,880 | +0.27(+1.10%) |
Apr 06, 2011 | 25.04 | 25.04 | 24.67 | 24.84 | 1,518,368 | -0.23(-0.90%) |
Apr 05, 2011 | 23.84 | 25.20 | 23.84 | 25.07 | 2,842,197 | +1.16(+4.85%) |
Apr 04, 2011 | 24.18 | 24.32 | 23.79 | 23.91 | 1,700,429 | -0.42(-1.72%) |
Apr 01, 2011 | 22.60 | 24.50 | 22.55 | 24.33 | 5,911,521 | +0.78(+3.31%) |
Mar 31, 2011 | 23.28 | 23.63 | 23.27 | 23.55 | 1,044,430 | +0.31(+1.35%) |
Mar 30, 2011 | 23.28 | 23.44 | 23.18 | 23.24 | 819,746 | +0.05(+0.23%) |
Mar 29, 2011 | 22.85 | 23.32 | 22.76 | 23.18 | 907,403 | +0.28(+1.24%) |
Mar 28, 2011 | 23.02 | 23.23 | 22.90 | 22.90 | 677,398 | -0.07(-0.31%) |
Mar 25, 2011 | 22.89 | 23.11 | 22.85 | 22.97 | 370,619 | +0.13(+0.55%) |
Mar 24, 2011 | 22.89 | 22.89 | 22.59 | 22.85 | 301,255 | +0.18(+0.79%) |
Mar 23, 2011 | 22.56 | 22.74 | 22.39 | 22.67 | 290,194 | +0.08(+0.34%) |
Mar 22, 2011 | 22.66 | 22.81 | 22.51 | 22.59 | 414,474 | -0.06(-0.26%) |
Mar 21, 2011 | 22.58 | 22.71 | 22.55 | 22.65 | 718,137 | +0.33(+1.47%) |
Mar 18, 2011 | 22.19 | 22.34 | 21.99 | 22.32 | 1,045,072 | +0.22(+1.00%) |
Mar 17, 2011 | 22.42 | 22.42 | 22.07 | 22.10 | 437,075 | +0.00(+0.02%) |
Mar 16, 2011 | 22.38 | 22.52 | 22.08 | 22.09 | 943,856 | -0.38(-1.67%) |
Mar 15, 2011 | 22.29 | 22.66 | 22.26 | 22.47 | 878,050 | -0.05(-0.24%) |
Mar 14, 2011 | 22.54 | 22.69 | 22.36 | 22.52 | 400,385 | -0.21(-0.91%) |
Mar 11, 2011 | 22.64 | 22.87 | 22.61 | 22.73 | 639,383 | +0.04(+0.19%) |
Mar 10, 2011 | 23.04 | 23.04 | 22.51 | 22.69 | 471,168 | -0.61(-2.62%) |
Mar 09, 2011 | 23.33 | 23.37 | 23.10 | 23.30 | 411,859 | -0.05(-0.23%) |
Mar 08, 2011 | 22.94 | 23.46 | 22.88 | 23.35 | 698,613 | +0.49(+2.13%) |
Mar 07, 2011 | 23.24 | 23.41 | 22.74 | 22.86 | 460,328 | -0.36(-1.53%) |
Mar 04, 2011 | 23.33 | 23.36 | 23.13 | 23.22 | 527,262 | -0.18(-0.76%) |
Mar 03, 2011 | 23.25 | 23.50 | 23.25 | 23.40 | 592,837 | +0.28(+1.23%) |
Mar 02, 2011 | 22.80 | 23.31 | 22.80 | 23.11 | 698,607 | +0.27(+1.18%) |