Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.21 | 26.42 | 26.03 | 26.13 | 308,540 | +0.08(+0.32%) |
May 23, 2011 | 25.23 | 26.55 | 24.75 | 26.05 | 317,746 | +0.55(+2.17%) |
May 20, 2011 | 26.36 | 26.47 | 25.29 | 25.50 | 357,205 | -0.98(-3.71%) |
May 19, 2011 | 26.87 | 26.87 | 26.33 | 26.48 | 370,558 | -0.33(-1.23%) |
May 18, 2011 | 26.46 | 26.87 | 25.23 | 26.81 | 491,261 | +0.48(+1.82%) |
May 17, 2011 | 23.99 | 27.10 | 23.73 | 26.33 | 1,245,596 | +2.12(+8.78%) |
May 16, 2011 | 24.52 | 24.82 | 24.08 | 24.21 | 730,591 | -0.52(-2.12%) |
May 13, 2011 | 25.88 | 25.88 | 24.70 | 24.73 | 347,557 | -1.11(-4.30%) |
May 12, 2011 | 25.22 | 25.94 | 25.09 | 25.85 | 282,289 | +0.52(+2.06%) |
May 11, 2011 | 25.68 | 25.68 | 25.29 | 25.32 | 277,242 | -0.40(-1.54%) |
May 10, 2011 | 25.47 | 25.75 | 25.25 | 25.72 | 324,512 | +0.33(+1.30%) |
May 09, 2011 | 25.17 | 25.42 | 25.08 | 25.39 | 265,390 | +0.12(+0.46%) |
May 06, 2011 | 25.12 | 25.75 | 24.76 | 25.27 | 485,429 | +0.47(+1.90%) |
May 05, 2011 | 24.00 | 24.95 | 24.00 | 24.80 | 616,946 | +0.64(+2.67%) |
May 04, 2011 | 24.11 | 24.32 | 23.80 | 24.16 | 346,348 | -0.01(-0.03%) |
May 03, 2011 | 24.31 | 24.52 | 24.08 | 24.17 | 245,963 | -0.26(-1.08%) |
May 02, 2011 | 24.41 | 25.18 | 24.25 | 24.43 | 337,278 | -0.69(-2.73%) |
Apr 29, 2011 | 25.09 | 25.41 | 25.04 | 25.12 | 290,444 | -0.04(-0.16%) |
Apr 28, 2011 | 24.89 | 25.61 | 24.89 | 25.16 | 340,843 | +0.17(+0.66%) |
Apr 27, 2011 | 24.93 | 25.27 | 24.71 | 24.99 | 747,005 | +0.03(+0.13%) |
Apr 26, 2011 | 24.97 | 25.05 | 24.14 | 24.96 | 1,363,490 | -0.01(-0.03%) |
Apr 25, 2011 | 25.93 | 26.12 | 24.94 | 24.97 | 922,032 | -1.24(-4.73%) |
Apr 21, 2011 | 26.75 | 26.75 | 26.13 | 26.21 | 383,130 | -0.40(-1.49%) |
Apr 20, 2011 | 26.01 | 26.61 | 26.01 | 26.61 | 266,213 | +0.81(+3.14%) |
Apr 19, 2011 | 26.18 | 26.30 | 25.74 | 25.80 | 212,465 | -0.17(-0.67%) |
Apr 18, 2011 | 26.09 | 26.35 | 25.81 | 25.97 | 287,237 | -0.33(-1.26%) |
Apr 15, 2011 | 26.28 | 26.39 | 26.05 | 26.30 | 204,802 | +0.02(+0.09%) |
Apr 14, 2011 | 26.09 | 26.37 | 25.95 | 26.28 | 369,456 | -0.09(-0.35%) |
Apr 13, 2011 | 26.82 | 26.99 | 26.22 | 26.37 | 368,409 | -0.43(-1.60%) |
Apr 12, 2011 | 26.34 | 26.90 | 26.29 | 26.80 | 613,014 | +0.28(+1.06%) |
Apr 11, 2011 | 26.52 | 26.67 | 26.33 | 26.52 | 1,118,761 | -0.12(-0.47%) |
Apr 08, 2011 | 27.57 | 27.57 | 26.37 | 26.64 | 277,695 | -0.69(-2.51%) |
Apr 07, 2011 | 27.70 | 27.97 | 27.19 | 27.33 | 302,675 | -0.37(-1.34%) |
Apr 06, 2011 | 28.17 | 28.17 | 27.37 | 27.70 | 291,272 | -0.26(-0.95%) |
Apr 05, 2011 | 27.49 | 28.19 | 27.30 | 27.96 | 286,287 | +0.40(+1.44%) |
Apr 04, 2011 | 27.94 | 27.95 | 27.47 | 27.57 | 233,370 | -0.25(-0.89%) |
Apr 01, 2011 | 27.46 | 27.92 | 27.28 | 27.81 | 243,944 | +0.55(+2.00%) |
Mar 31, 2011 | 27.52 | 27.52 | 26.91 | 27.27 | 218,802 | -0.34(-1.23%) |
Mar 30, 2011 | 26.93 | 27.63 | 26.61 | 27.61 | 283,405 | +0.80(+2.99%) |
Mar 29, 2011 | 26.20 | 26.93 | 25.99 | 26.80 | 273,948 | +0.66(+2.53%) |
Mar 28, 2011 | 26.38 | 26.64 | 25.93 | 26.14 | 280,759 | -0.13(-0.50%) |
Mar 25, 2011 | 26.16 | 26.92 | 26.08 | 26.28 | 265,799 | +0.16(+0.60%) |
Mar 24, 2011 | 26.40 | 26.67 | 26.06 | 26.12 | 378,891 | -0.11(-0.41%) |
Mar 23, 2011 | 25.88 | 26.36 | 25.65 | 26.23 | 289,565 | +0.34(+1.31%) |
Mar 22, 2011 | 26.23 | 26.23 | 25.69 | 25.89 | 372,398 | -0.26(-0.98%) |
Mar 21, 2011 | 26.09 | 26.25 | 25.67 | 26.14 | 260,555 | +0.27(+1.05%) |
Mar 18, 2011 | 25.93 | 26.30 | 25.57 | 25.87 | 1,227,271 | +0.14(+0.55%) |
Mar 17, 2011 | 26.37 | 26.46 | 25.71 | 25.73 | 288,252 | -0.29(-1.11%) |
Mar 16, 2011 | 26.07 | 26.41 | 25.78 | 26.02 | 328,282 | -0.21(-0.79%) |
Mar 15, 2011 | 25.30 | 26.47 | 25.30 | 26.23 | 403,615 | +0.26(+0.99%) |
Mar 14, 2011 | 25.51 | 26.09 | 25.51 | 25.97 | 422,723 | +0.18(+0.71%) |
Mar 11, 2011 | 25.61 | 26.04 | 25.26 | 25.79 | 374,559 | +0.11(+0.42%) |
Mar 10, 2011 | 26.21 | 26.37 | 25.56 | 25.68 | 282,484 | -0.79(-3.00%) |
Mar 09, 2011 | 26.71 | 26.81 | 26.22 | 26.47 | 318,418 | -0.16(-0.59%) |
Mar 08, 2011 | 26.52 | 26.93 | 26.04 | 26.63 | 217,117 | +0.03(+0.12%) |
Mar 07, 2011 | 26.63 | 26.95 | 26.10 | 26.60 | 436,575 | -0.07(-0.25%) |
Mar 04, 2011 | 27.89 | 27.98 | 26.46 | 26.66 | 417,423 | -1.14(-4.10%) |
Mar 03, 2011 | 26.75 | 27.88 | 26.72 | 27.80 | 481,841 | +1.59(+6.07%) |
Mar 02, 2011 | 25.94 | 26.63 | 25.75 | 26.21 | 301,522 | +0.23(+0.89%) |