Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.90 | 24.95 | 24.33 | 24.40 | 4,253,879 | -0.48(-1.92%) |
May 23, 2011 | 24.73 | 24.97 | 24.65 | 24.88 | 2,260,523 | -0.14(-0.55%) |
May 20, 2011 | 25.29 | 25.29 | 24.98 | 25.02 | 2,415,031 | -0.21(-0.83%) |
May 19, 2011 | 25.14 | 25.32 | 25.01 | 25.23 | 1,972,946 | +0.14(+0.55%) |
May 18, 2011 | 24.86 | 25.13 | 24.76 | 25.09 | 2,219,892 | +0.23(+0.94%) |
May 17, 2011 | 24.88 | 25.07 | 24.76 | 24.86 | 3,599,416 | -0.08(-0.34%) |
May 16, 2011 | 24.85 | 25.11 | 24.73 | 24.94 | 2,696,679 | -0.09(-0.36%) |
May 13, 2011 | 25.00 | 25.09 | 24.83 | 25.03 | 3,454,106 | +0.02(+0.09%) |
May 12, 2011 | 24.60 | 25.07 | 24.43 | 25.01 | 3,720,447 | +0.39(+1.59%) |
May 11, 2011 | 24.81 | 24.85 | 24.42 | 24.62 | 2,294,419 | -0.24(-0.95%) |
May 10, 2011 | 24.48 | 24.95 | 24.44 | 24.85 | 3,378,942 | +0.43(+1.77%) |
May 09, 2011 | 24.38 | 24.53 | 24.24 | 24.42 | 1,998,241 | +0.02(+0.08%) |
May 06, 2011 | 24.50 | 24.63 | 24.24 | 24.40 | 4,847,731 | +0.14(+0.59%) |
May 05, 2011 | 24.01 | 24.46 | 24.01 | 24.26 | 3,465,450 | +0.06(+0.24%) |
May 04, 2011 | 24.24 | 24.37 | 24.01 | 24.20 | 4,769,138 | +0.03(+0.11%) |
May 03, 2011 | 24.04 | 24.17 | 23.93 | 24.17 | 2,224,903 | +0.08(+0.33%) |
May 02, 2011 | 24.07 | 24.11 | 24.05 | 24.09 | 2,835,336 | +0.20(+0.83%) |
Apr 29, 2011 | 24.04 | 24.13 | 23.80 | 23.90 | 2,912,649 | -0.13(-0.53%) |
Apr 28, 2011 | 23.78 | 24.05 | 23.65 | 24.02 | 4,250,743 | +0.19(+0.80%) |
Apr 27, 2011 | 23.99 | 24.02 | 23.66 | 23.83 | 6,048,285 | -0.17(-0.71%) |
Apr 26, 2011 | 24.30 | 24.30 | 23.96 | 24.00 | 3,452,064 | -0.15(-0.63%) |
Apr 25, 2011 | 24.12 | 24.21 | 23.98 | 24.15 | 3,479,400 | -0.15(-0.61%) |
Apr 21, 2011 | 24.42 | 24.46 | 23.92 | 24.30 | 8,511,374 | -0.61(-2.46%) |
Apr 20, 2011 | 24.86 | 25.04 | 24.73 | 24.91 | 4,645,975 | +0.21(+0.87%) |
Apr 19, 2011 | 24.47 | 24.84 | 24.39 | 24.70 | 4,168,251 | +0.22(+0.90%) |
Apr 18, 2011 | 24.64 | 24.67 | 24.23 | 24.48 | 4,577,010 | -0.41(-1.63%) |
Apr 15, 2011 | 24.52 | 24.98 | 24.42 | 24.89 | 4,610,032 | +0.41(+1.66%) |
Apr 14, 2011 | 24.30 | 24.60 | 24.14 | 24.48 | 1,691,511 | +0.12(+0.48%) |
Apr 13, 2011 | 24.44 | 24.49 | 24.19 | 24.36 | 1,890,430 | +0.01(+0.02%) |
Apr 12, 2011 | 24.42 | 24.60 | 24.26 | 24.36 | 2,012,884 | -0.23(-0.92%) |
Apr 11, 2011 | 24.70 | 24.85 | 24.53 | 24.58 | 2,229,800 | -0.09(-0.38%) |
Apr 08, 2011 | 24.82 | 24.85 | 24.56 | 24.68 | 2,279,597 | -0.09(-0.38%) |
Apr 07, 2011 | 24.83 | 25.05 | 24.70 | 24.77 | 2,771,385 | -0.06(-0.23%) |
Apr 06, 2011 | 24.95 | 24.99 | 24.73 | 24.83 | 2,985,474 | +0.09(+0.36%) |
Apr 05, 2011 | 24.81 | 24.92 | 24.70 | 24.74 | 2,072,847 | -0.10(-0.41%) |
Apr 04, 2011 | 24.79 | 25.12 | 24.73 | 24.84 | 2,561,301 | +0.04(+0.18%) |
Apr 01, 2011 | 24.54 | 25.07 | 24.49 | 24.80 | 5,634,761 | +0.41(+1.67%) |
Mar 31, 2011 | 24.42 | 24.52 | 24.26 | 24.39 | 2,457,220 | -0.06(-0.24%) |
Mar 30, 2011 | 24.50 | 24.59 | 24.31 | 24.45 | 3,812,165 | +0.09(+0.38%) |
Mar 29, 2011 | 24.29 | 24.51 | 24.21 | 24.35 | 2,218,742 | +0.06(+0.24%) |
Mar 28, 2011 | 24.39 | 24.48 | 24.26 | 24.30 | 2,087,507 | -0.05(-0.21%) |
Mar 25, 2011 | 24.39 | 24.59 | 24.32 | 24.35 | 4,055,767 | +0.04(+0.18%) |
Mar 24, 2011 | 24.15 | 24.37 | 24.00 | 24.30 | 2,842,010 | +0.20(+0.84%) |
Mar 23, 2011 | 23.93 | 24.14 | 23.72 | 24.10 | 3,228,022 | +0.15(+0.62%) |
Mar 22, 2011 | 23.83 | 23.98 | 23.70 | 23.95 | 2,320,923 | +0.09(+0.36%) |
Mar 21, 2011 | 24.00 | 24.07 | 23.85 | 23.87 | 2,878,455 | +0.39(+1.66%) |
Mar 18, 2011 | 23.69 | 23.75 | 23.48 | 23.48 | 2,904,167 | +0.03(+0.12%) |
Mar 17, 2011 | 23.74 | 23.85 | 23.38 | 23.45 | 2,658,409 | -0.02(-0.07%) |
Mar 16, 2011 | 23.79 | 23.87 | 23.15 | 23.47 | 3,873,712 | -0.43(-1.80%) |
Mar 15, 2011 | 23.74 | 23.95 | 23.74 | 23.90 | 4,071,967 | +0.12(+0.50%) |
Mar 14, 2011 | 23.89 | 24.17 | 23.55 | 23.78 | 3,005,241 | -0.26(-1.06%) |
Mar 11, 2011 | 23.61 | 24.18 | 23.61 | 24.03 | 2,763,847 | +0.31(+1.32%) |
Mar 10, 2011 | 23.45 | 23.79 | 23.41 | 23.72 | 3,243,127 | -0.05(-0.21%) |
Mar 09, 2011 | 23.58 | 23.90 | 23.39 | 23.77 | 2,411,056 | +0.13(+0.56%) |
Mar 08, 2011 | 23.29 | 23.91 | 23.17 | 23.63 | 3,700,632 | +0.40(+1.74%) |
Mar 07, 2011 | 23.60 | 23.75 | 23.10 | 23.23 | 2,346,448 | -0.27(-1.14%) |
Mar 04, 2011 | 23.68 | 23.92 | 23.27 | 23.50 | 3,834,064 | -0.24(-1.02%) |
Mar 03, 2011 | 23.27 | 23.77 | 23.27 | 23.74 | 1,961,262 | +0.56(+2.42%) |
Mar 02, 2011 | 23.42 | 23.57 | 23.01 | 23.18 | 3,631,584 | -0.18(-0.77%) |