Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.62 | 26.08 | 25.29 | 25.57 | 60,233 | +0.14(+0.55%) |
May 23, 2011 | 25.50 | 25.84 | 25.41 | 25.43 | 41,173 | -0.31(-1.20%) |
May 20, 2011 | 26.02 | 26.17 | 25.67 | 25.74 | 71,354 | -0.16(-0.62%) |
May 19, 2011 | 26.03 | 26.03 | 25.57 | 25.90 | 25,049 | +0.05(+0.19%) |
May 18, 2011 | 25.78 | 26.40 | 25.72 | 25.85 | 51,310 | +0.02(+0.08%) |
May 17, 2011 | 25.93 | 25.94 | 25.47 | 25.83 | 53,170 | -0.17(-0.65%) |
May 16, 2011 | 26.60 | 26.88 | 25.91 | 26.00 | 55,650 | -0.80(-2.99%) |
May 13, 2011 | 26.89 | 27.10 | 26.67 | 26.80 | 29,884 | -0.22(-0.81%) |
May 12, 2011 | 26.59 | 27.28 | 26.22 | 27.02 | 112,448 | +0.27(+1.01%) |
May 11, 2011 | 26.19 | 27.04 | 26.19 | 26.75 | 112,460 | -0.32(-1.18%) |
May 10, 2011 | 26.10 | 27.07 | 26.06 | 27.07 | 67,644 | +1.01(+3.88%) |
May 09, 2011 | 25.83 | 26.16 | 25.51 | 26.06 | 39,324 | +0.14(+0.54%) |
May 06, 2011 | 25.53 | 26.07 | 25.11 | 25.92 | 89,103 | +0.44(+1.73%) |
May 05, 2011 | 25.82 | 25.98 | 25.40 | 25.48 | 82,278 | -0.48(-1.85%) |
May 04, 2011 | 26.58 | 27.49 | 25.94 | 25.96 | 127,880 | -1.46(-5.32%) |
May 03, 2011 | 27.40 | 27.99 | 27.12 | 27.42 | 155,308 | +0.00(+0.00%) |
May 02, 2011 | 27.53 | 27.87 | 27.16 | 27.42 | 160,098 | +0.12(+0.44%) |
Apr 29, 2011 | 27.60 | 27.60 | 27.00 | 27.30 | 78,421 | -0.40(-1.44%) |
Apr 28, 2011 | 26.48 | 27.84 | 26.01 | 27.70 | 176,288 | +1.15(+4.33%) |
Apr 27, 2011 | 26.46 | 26.58 | 25.87 | 26.55 | 51,243 | +0.43(+1.65%) |
Apr 26, 2011 | 25.61 | 26.47 | 25.61 | 26.12 | 43,709 | +0.54(+2.11%) |
Apr 25, 2011 | 25.47 | 25.60 | 25.14 | 25.58 | 42,638 | +0.02(+0.08%) |
Apr 21, 2011 | 25.97 | 25.97 | 25.54 | 25.56 | 33,076 | -0.26(-1.01%) |
Apr 20, 2011 | 25.58 | 26.00 | 25.54 | 25.82 | 41,708 | +0.39(+1.53%) |
Apr 19, 2011 | 25.53 | 25.72 | 25.28 | 25.43 | 48,185 | -0.17(-0.66%) |
Apr 18, 2011 | 25.75 | 25.79 | 25.43 | 25.60 | 49,213 | -0.39(-1.50%) |
Apr 15, 2011 | 25.76 | 26.15 | 25.45 | 25.99 | 57,144 | +0.07(+0.27%) |
Apr 14, 2011 | 25.48 | 25.92 | 25.15 | 25.92 | 96,403 | +0.22(+0.86%) |
Apr 13, 2011 | 25.90 | 26.05 | 25.22 | 25.70 | 54,963 | -0.05(-0.19%) |
Apr 12, 2011 | 26.04 | 26.27 | 25.46 | 25.75 | 67,321 | -0.38(-1.45%) |
Apr 11, 2011 | 26.27 | 26.39 | 25.81 | 26.13 | 58,687 | -0.19(-0.72%) |
Apr 08, 2011 | 26.83 | 26.86 | 26.26 | 26.32 | 72,659 | -0.33(-1.24%) |
Apr 07, 2011 | 27.50 | 27.68 | 26.65 | 26.65 | 108,050 | -0.75(-2.74%) |
Apr 06, 2011 | 26.65 | 27.93 | 26.27 | 27.40 | 252,470 | +1.56(+6.04%) |
Apr 05, 2011 | 26.02 | 26.20 | 25.00 | 25.84 | 91,469 | -0.26(-1.00%) |
Apr 04, 2011 | 26.26 | 26.77 | 25.88 | 26.10 | 89,308 | -0.05(-0.19%) |
Apr 01, 2011 | 24.70 | 26.26 | 24.55 | 26.15 | 292,161 | +1.55(+6.30%) |
Mar 31, 2011 | 24.46 | 24.68 | 24.38 | 24.60 | 118,358 | +0.07(+0.29%) |
Mar 30, 2011 | 24.50 | 24.69 | 24.47 | 24.53 | 139,795 | +0.01(+0.04%) |
Mar 29, 2011 | 24.54 | 24.56 | 24.37 | 24.52 | 124,872 | -0.07(-0.28%) |
Mar 28, 2011 | 24.56 | 24.62 | 24.38 | 24.59 | 101,710 | +0.04(+0.16%) |
Mar 25, 2011 | 24.53 | 24.77 | 24.40 | 24.55 | 78,676 | +0.12(+0.49%) |
Mar 24, 2011 | 24.32 | 24.60 | 23.96 | 24.43 | 65,804 | +0.16(+0.66%) |
Mar 23, 2011 | 23.79 | 24.50 | 23.26 | 24.27 | 139,732 | -0.08(-0.33%) |
Mar 22, 2011 | 23.83 | 24.58 | 23.77 | 24.35 | 104,163 | +0.50(+2.10%) |
Mar 21, 2011 | 23.72 | 23.86 | 23.10 | 23.85 | 91,096 | +0.75(+3.25%) |
Mar 18, 2011 | 23.26 | 23.61 | 23.10 | 23.10 | 128,413 | -0.06(-0.26%) |
Mar 17, 2011 | 23.39 | 23.84 | 23.13 | 23.16 | 90,415 | -0.60(-2.53%) |
Mar 16, 2011 | 24.06 | 24.14 | 23.71 | 23.76 | 90,554 | -0.40(-1.66%) |
Mar 15, 2011 | 24.06 | 24.48 | 23.25 | 24.16 | 67,899 | -0.42(-1.71%) |
Mar 14, 2011 | 25.32 | 25.32 | 24.19 | 24.58 | 175,793 | -0.89(-3.49%) |
Mar 11, 2011 | 25.68 | 25.91 | 25.37 | 25.47 | 91,278 | -0.38(-1.47%) |
Mar 10, 2011 | 26.02 | 26.02 | 25.30 | 25.85 | 143,153 | -0.33(-1.26%) |
Mar 09, 2011 | 25.90 | 26.41 | 25.68 | 26.18 | 218,251 | +0.30(+1.16%) |
Mar 08, 2011 | 25.46 | 26.35 | 25.00 | 25.88 | 211,714 | +0.31(+1.21%) |
Mar 07, 2011 | 25.75 | 25.75 | 25.21 | 25.57 | 134,806 | -0.02(-0.08%) |
Mar 04, 2011 | 25.68 | 25.70 | 25.34 | 25.59 | 179,848 | -0.03(-0.12%) |
Mar 03, 2011 | 26.06 | 26.12 | 25.52 | 25.62 | 266,379 | -0.44(-1.69%) |
Mar 02, 2011 | 25.59 | 26.53 | 25.59 | 26.06 | 274,320 | +0.42(+1.64%) |