Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.48 | 24.84 | 23.95 | 24.07 | 832,615 | -1.17(-4.62%) |
May 23, 2011 | 25.19 | 25.35 | 24.89 | 25.23 | 453,417 | -0.22(-0.85%) |
May 20, 2011 | 25.30 | 25.72 | 25.30 | 25.45 | 587,367 | +0.11(+0.43%) |
May 19, 2011 | 25.30 | 25.64 | 25.26 | 25.34 | 675,885 | +0.17(+0.68%) |
May 18, 2011 | 25.29 | 25.66 | 25.10 | 25.17 | 480,443 | -0.16(-0.64%) |
May 17, 2011 | 24.99 | 25.69 | 24.98 | 25.33 | 779,796 | +0.36(+1.45%) |
May 16, 2011 | 24.40 | 25.15 | 24.40 | 24.97 | 651,525 | +0.63(+2.60%) |
May 13, 2011 | 24.50 | 24.66 | 24.30 | 24.34 | 167,936 | -0.20(-0.81%) |
May 12, 2011 | 24.35 | 24.82 | 24.04 | 24.54 | 282,352 | +0.12(+0.48%) |
May 11, 2011 | 24.36 | 24.84 | 24.14 | 24.42 | 328,993 | +0.06(+0.26%) |
May 10, 2011 | 24.21 | 24.44 | 24.07 | 24.35 | 263,835 | +0.13(+0.52%) |
May 09, 2011 | 23.73 | 24.43 | 23.54 | 24.23 | 328,938 | +0.44(+1.86%) |
May 06, 2011 | 23.88 | 24.15 | 23.56 | 23.79 | 262,289 | +0.00(+0.00%) |
May 05, 2011 | 23.48 | 24.04 | 23.44 | 23.79 | 296,193 | +0.05(+0.19%) |
May 04, 2011 | 24.16 | 24.39 | 23.42 | 23.74 | 457,525 | -0.47(-1.94%) |
May 03, 2011 | 24.23 | 24.35 | 23.96 | 24.21 | 215,398 | -0.02(-0.07%) |
May 02, 2011 | 24.18 | 24.35 | 23.83 | 24.23 | 213,619 | +0.00(+0.00%) |
Apr 29, 2011 | 24.69 | 24.69 | 23.98 | 24.23 | 164,452 | -0.48(-1.94%) |
Apr 28, 2011 | 24.54 | 24.82 | 24.41 | 24.71 | 261,489 | +0.14(+0.59%) |
Apr 27, 2011 | 24.38 | 24.56 | 24.16 | 24.56 | 158,695 | +0.30(+1.23%) |
Apr 26, 2011 | 24.24 | 24.53 | 24.15 | 24.26 | 138,084 | +0.04(+0.15%) |
Apr 25, 2011 | 24.41 | 24.62 | 24.07 | 24.23 | 212,585 | -0.25(-1.03%) |
Apr 21, 2011 | 24.39 | 24.53 | 24.16 | 24.48 | 168,934 | +0.23(+0.93%) |
Apr 20, 2011 | 24.39 | 24.47 | 24.05 | 24.26 | 216,364 | +0.16(+0.67%) |
Apr 19, 2011 | 24.33 | 24.39 | 24.06 | 24.09 | 182,073 | -0.23(-0.93%) |
Apr 18, 2011 | 24.33 | 24.60 | 24.17 | 24.32 | 196,913 | -0.23(-0.92%) |
Apr 15, 2011 | 24.41 | 24.71 | 24.40 | 24.54 | 193,667 | +0.14(+0.56%) |
Apr 14, 2011 | 24.16 | 24.61 | 24.08 | 24.41 | 193,179 | +0.15(+0.63%) |
Apr 13, 2011 | 24.31 | 24.39 | 23.98 | 24.26 | 121,212 | +0.06(+0.26%) |
Apr 12, 2011 | 24.25 | 24.38 | 24.04 | 24.19 | 240,415 | -0.10(-0.41%) |
Apr 11, 2011 | 24.37 | 24.61 | 24.15 | 24.29 | 259,105 | +0.01(+0.04%) |
Apr 08, 2011 | 24.62 | 24.72 | 24.20 | 24.28 | 207,396 | -0.12(-0.48%) |
Apr 07, 2011 | 24.36 | 24.93 | 24.35 | 24.40 | 336,596 | +0.04(+0.15%) |
Apr 06, 2011 | 24.92 | 24.98 | 24.27 | 24.36 | 608,427 | -0.54(-2.18%) |
Apr 05, 2011 | 24.82 | 25.09 | 24.75 | 24.91 | 361,795 | -0.12(-0.47%) |
Apr 04, 2011 | 24.78 | 25.29 | 24.58 | 25.02 | 568,536 | +0.17(+0.69%) |
Apr 01, 2011 | 26.42 | 26.56 | 24.72 | 24.85 | 1,678,356 | -1.32(-5.04%) |
Mar 31, 2011 | 26.20 | 26.29 | 26.02 | 26.17 | 281,339 | -0.04(-0.14%) |
Mar 30, 2011 | 26.03 | 26.27 | 25.66 | 26.21 | 223,844 | +0.29(+1.12%) |
Mar 29, 2011 | 25.94 | 26.20 | 25.76 | 25.92 | 162,811 | +0.02(+0.07%) |
Mar 28, 2011 | 26.39 | 26.42 | 25.84 | 25.90 | 212,988 | -0.38(-1.44%) |
Mar 25, 2011 | 26.46 | 26.49 | 26.20 | 26.28 | 223,411 | -0.14(-0.55%) |
Mar 24, 2011 | 26.20 | 26.47 | 25.95 | 26.42 | 516,187 | +0.23(+0.90%) |
Mar 23, 2011 | 25.99 | 26.29 | 25.71 | 26.19 | 585,781 | +0.22(+0.83%) |
Mar 22, 2011 | 25.43 | 26.03 | 25.39 | 25.97 | 543,861 | +0.55(+2.17%) |
Mar 21, 2011 | 25.38 | 25.58 | 25.10 | 25.42 | 436,337 | +0.33(+1.30%) |
Mar 18, 2011 | 25.29 | 25.41 | 24.97 | 25.10 | 787,351 | -0.04(-0.14%) |
Mar 17, 2011 | 25.20 | 25.35 | 25.02 | 25.13 | 473,383 | +0.11(+0.43%) |
Mar 16, 2011 | 24.84 | 25.33 | 24.72 | 25.02 | 544,375 | +0.13(+0.51%) |
Mar 15, 2011 | 24.54 | 25.11 | 24.43 | 24.90 | 797,250 | -0.35(-1.40%) |
Mar 14, 2011 | 24.66 | 25.34 | 24.40 | 25.25 | 561,422 | +0.16(+0.65%) |
Mar 11, 2011 | 24.30 | 25.19 | 24.30 | 25.09 | 459,503 | +0.74(+3.04%) |
Mar 10, 2011 | 25.29 | 25.47 | 24.30 | 24.35 | 1,595,088 | -1.30(-5.07%) |
Mar 09, 2011 | 25.73 | 25.75 | 25.38 | 25.65 | 471,598 | -0.05(-0.18%) |
Mar 08, 2011 | 25.57 | 25.75 | 25.20 | 25.69 | 463,562 | +0.05(+0.21%) |
Mar 07, 2011 | 25.38 | 25.74 | 25.10 | 25.64 | 575,005 | +0.41(+1.61%) |
Mar 04, 2011 | 25.48 | 25.48 | 24.95 | 25.23 | 456,502 | -0.17(-0.68%) |
Mar 03, 2011 | 25.21 | 25.84 | 25.15 | 25.40 | 850,999 | +0.48(+1.92%) |
Mar 02, 2011 | 25.23 | 25.43 | 24.80 | 24.92 | 953,341 | -0.25(-0.99%) |