Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.52 | 24.52 | 23.90 | 23.97 | 257,489 | -0.50(-2.04%) |
May 23, 2011 | 24.67 | 24.86 | 24.45 | 24.47 | 199,000 | -0.66(-2.63%) |
May 20, 2011 | 24.84 | 25.32 | 24.78 | 25.13 | 290,235 | +0.12(+0.48%) |
May 19, 2011 | 25.26 | 25.39 | 24.87 | 25.01 | 205,315 | -0.02(-0.09%) |
May 18, 2011 | 24.51 | 25.17 | 24.51 | 25.04 | 267,670 | +0.49(+2.00%) |
May 17, 2011 | 24.45 | 24.79 | 24.28 | 24.54 | 241,022 | -0.11(-0.43%) |
May 16, 2011 | 25.20 | 25.49 | 24.65 | 24.65 | 253,272 | -0.71(-2.82%) |
May 13, 2011 | 25.95 | 25.95 | 25.32 | 25.37 | 200,937 | -0.58(-2.24%) |
May 12, 2011 | 25.37 | 26.05 | 25.26 | 25.95 | 216,183 | +0.44(+1.72%) |
May 11, 2011 | 25.51 | 25.57 | 25.32 | 25.51 | 356,783 | +0.04(+0.14%) |
May 10, 2011 | 25.10 | 25.62 | 25.09 | 25.47 | 272,374 | +0.40(+1.60%) |
May 09, 2011 | 24.62 | 25.12 | 24.59 | 25.07 | 648,474 | +0.34(+1.37%) |
May 06, 2011 | 25.20 | 25.23 | 24.59 | 24.73 | 336,392 | -0.12(-0.47%) |
May 05, 2011 | 24.97 | 25.49 | 24.83 | 24.85 | 193,341 | -0.32(-1.28%) |
May 04, 2011 | 25.52 | 25.55 | 25.02 | 25.17 | 205,070 | -0.40(-1.57%) |
May 03, 2011 | 25.57 | 25.66 | 25.17 | 25.57 | 357,416 | -0.07(-0.28%) |
May 02, 2011 | 25.75 | 26.48 | 25.62 | 25.64 | 373,813 | -0.84(-3.17%) |
Apr 29, 2011 | 26.58 | 26.63 | 26.26 | 26.48 | 149,069 | +0.01(+0.03%) |
Apr 28, 2011 | 26.52 | 26.57 | 26.33 | 26.47 | 151,121 | -0.10(-0.37%) |
Apr 27, 2011 | 26.25 | 26.57 | 26.10 | 26.57 | 384,667 | +0.22(+0.85%) |
Apr 26, 2011 | 26.29 | 26.46 | 26.09 | 26.35 | 216,045 | +0.01(+0.05%) |
Apr 25, 2011 | 26.44 | 26.54 | 26.21 | 26.33 | 151,222 | -0.17(-0.62%) |
Apr 21, 2011 | 26.59 | 26.60 | 26.37 | 26.50 | 184,520 | -0.04(-0.17%) |
Apr 20, 2011 | 26.45 | 26.62 | 26.30 | 26.54 | 356,627 | +0.51(+1.96%) |
Apr 19, 2011 | 26.03 | 26.29 | 25.90 | 26.04 | 348,309 | -0.08(-0.31%) |
Apr 18, 2011 | 26.66 | 26.70 | 25.84 | 26.12 | 541,671 | -0.95(-3.50%) |
Apr 15, 2011 | 26.79 | 27.14 | 26.59 | 27.06 | 410,114 | +0.13(+0.46%) |
Apr 14, 2011 | 26.28 | 27.00 | 26.28 | 26.94 | 283,564 | +0.35(+1.31%) |
Apr 13, 2011 | 26.46 | 26.71 | 26.29 | 26.59 | 337,904 | +0.25(+0.95%) |
Apr 12, 2011 | 26.36 | 26.65 | 26.31 | 26.34 | 247,421 | -0.21(-0.81%) |
Apr 11, 2011 | 26.90 | 27.03 | 26.46 | 26.55 | 451,420 | -0.39(-1.46%) |
Apr 08, 2011 | 26.97 | 27.00 | 26.79 | 26.95 | 339,624 | +0.07(+0.27%) |
Apr 07, 2011 | 26.74 | 27.05 | 26.74 | 26.87 | 330,892 | +0.01(+0.03%) |
Apr 06, 2011 | 26.89 | 27.11 | 26.79 | 26.87 | 293,692 | +0.02(+0.07%) |
Apr 05, 2011 | 26.71 | 26.94 | 26.57 | 26.85 | 290,928 | +0.03(+0.10%) |
Apr 04, 2011 | 26.51 | 26.93 | 26.27 | 26.82 | 398,527 | +0.01(+0.03%) |
Apr 01, 2011 | 25.95 | 26.85 | 25.89 | 26.81 | 840,435 | +0.83(+3.20%) |
Mar 31, 2011 | 25.71 | 25.99 | 25.63 | 25.98 | 475,976 | +0.27(+1.04%) |
Mar 30, 2011 | 25.19 | 25.87 | 25.06 | 25.71 | 689,400 | +0.60(+2.38%) |
Mar 29, 2011 | 25.62 | 25.85 | 24.99 | 25.12 | 959,210 | -0.92(-3.53%) |
Mar 28, 2011 | 26.56 | 26.87 | 26.04 | 26.04 | 937,364 | -0.33(-1.25%) |
Mar 25, 2011 | 25.48 | 26.60 | 25.25 | 26.37 | 921,812 | +1.09(+4.31%) |
Mar 24, 2011 | 24.65 | 25.37 | 24.54 | 25.28 | 411,454 | +0.81(+3.32%) |
Mar 23, 2011 | 24.43 | 24.59 | 24.16 | 24.46 | 273,879 | -0.12(-0.47%) |
Mar 22, 2011 | 24.39 | 24.79 | 24.31 | 24.58 | 507,869 | +0.27(+1.10%) |
Mar 21, 2011 | 24.22 | 24.37 | 23.70 | 24.31 | 241,645 | +0.69(+2.91%) |
Mar 18, 2011 | 23.69 | 23.69 | 23.07 | 23.62 | 793,494 | +0.16(+0.69%) |
Mar 17, 2011 | 24.05 | 24.12 | 23.46 | 23.46 | 333,151 | -0.25(-1.05%) |
Mar 16, 2011 | 23.95 | 24.14 | 23.60 | 23.71 | 537,608 | -0.38(-1.59%) |
Mar 15, 2011 | 23.35 | 24.27 | 23.35 | 24.10 | 669,658 | +0.03(+0.11%) |
Mar 14, 2011 | 24.11 | 24.56 | 23.64 | 24.07 | 331,614 | -0.35(-1.43%) |
Mar 11, 2011 | 24.44 | 24.62 | 24.17 | 24.42 | 303,413 | +0.01(+0.04%) |
Mar 10, 2011 | 24.87 | 24.87 | 24.36 | 24.41 | 403,985 | -0.83(-3.29%) |
Mar 09, 2011 | 25.22 | 25.40 | 25.00 | 25.24 | 345,311 | -0.07(-0.28%) |
Mar 08, 2011 | 24.85 | 25.60 | 24.57 | 25.31 | 458,941 | +0.38(+1.54%) |
Mar 07, 2011 | 25.46 | 25.70 | 24.82 | 24.93 | 488,479 | -0.54(-2.14%) |
Mar 04, 2011 | 25.80 | 25.80 | 25.20 | 25.47 | 403,118 | -0.35(-1.35%) |
Mar 03, 2011 | 25.22 | 25.90 | 25.22 | 25.82 | 683,676 | +0.67(+2.66%) |
Mar 02, 2011 | 25.04 | 25.54 | 24.87 | 25.15 | 582,107 | -0.03(-0.11%) |