Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.70 | 25.79 | 25.64 | 25.77 | 34,249 | +0.19(+0.74%) |
May 23, 2011 | 25.64 | 25.72 | 25.49 | 25.59 | 37,491 | -0.55(-2.10%) |
May 20, 2011 | 26.17 | 26.17 | 25.95 | 26.13 | 29,286 | -0.08(-0.31%) |
May 19, 2011 | 26.29 | 26.33 | 26.09 | 26.21 | 17,567 | +0.10(+0.38%) |
May 18, 2011 | 25.91 | 26.14 | 25.91 | 26.11 | 28,209 | +0.27(+1.06%) |
May 17, 2011 | 25.67 | 25.85 | 25.61 | 25.84 | 5,757 | +0.01(+0.05%) |
May 16, 2011 | 25.85 | 25.95 | 25.83 | 25.83 | 3,043 | -0.01(-0.03%) |
May 13, 2011 | 25.95 | 26.06 | 25.74 | 25.83 | 11,568 | -0.29(-1.11%) |
May 12, 2011 | 25.88 | 26.16 | 25.84 | 26.12 | 10,321 | +0.13(+0.52%) |
May 11, 2011 | 26.29 | 26.29 | 25.99 | 25.99 | 10,065 | -0.47(-1.79%) |
May 10, 2011 | 26.37 | 26.50 | 26.32 | 26.46 | 6,579 | +0.33(+1.27%) |
May 09, 2011 | 26.06 | 26.16 | 25.94 | 26.13 | 5,192 | +0.16(+0.60%) |
May 06, 2011 | 26.29 | 26.29 | 25.89 | 25.97 | 9,126 | +0.08(+0.29%) |
May 05, 2011 | 25.91 | 26.10 | 25.84 | 25.90 | 36,268 | -0.31(-1.19%) |
May 04, 2011 | 26.50 | 26.50 | 26.03 | 26.21 | 98,606 | -0.24(-0.89%) |
May 03, 2011 | 26.67 | 26.67 | 26.36 | 26.44 | 7,170 | -0.29(-1.10%) |
May 02, 2011 | 26.71 | 26.74 | 26.71 | 26.74 | 12,760 | +0.04(+0.13%) |
Apr 29, 2011 | 26.61 | 26.74 | 26.49 | 26.70 | 7,461 | +0.01(+0.04%) |
Apr 28, 2011 | 26.61 | 26.70 | 26.58 | 26.69 | 6,306 | +0.32(+1.22%) |
Apr 27, 2011 | 26.43 | 26.43 | 26.16 | 26.37 | 9,733 | +0.12(+0.46%) |
Apr 26, 2011 | 26.08 | 26.33 | 26.08 | 26.25 | 10,760 | +0.06(+0.24%) |
Apr 25, 2011 | 26.07 | 26.21 | 25.97 | 26.19 | 5,314 | +0.18(+0.71%) |
Apr 21, 2011 | 26.00 | 26.00 | 25.84 | 26.00 | 17,178 | +0.20(+0.79%) |
Apr 20, 2011 | 25.90 | 25.90 | 25.76 | 25.80 | 39,869 | +0.28(+1.08%) |
Apr 19, 2011 | 25.46 | 25.53 | 25.38 | 25.52 | 3,243 | +0.19(+0.75%) |
Apr 18, 2011 | 25.30 | 25.35 | 25.18 | 25.33 | 22,523 | -0.37(-1.43%) |
Apr 15, 2011 | 25.58 | 25.77 | 25.58 | 25.70 | 11,337 | +0.16(+0.61%) |
Apr 14, 2011 | 25.42 | 25.58 | 25.42 | 25.54 | 6,741 | +0.25(+0.98%) |
Apr 13, 2011 | 25.48 | 25.48 | 25.28 | 25.30 | 12,645 | +0.04(+0.17%) |
Apr 12, 2011 | 25.35 | 25.35 | 25.20 | 25.25 | 8,536 | -0.09(-0.35%) |
Apr 11, 2011 | 25.49 | 25.59 | 25.34 | 25.34 | 7,662 | -0.17(-0.65%) |
Apr 08, 2011 | 25.71 | 25.72 | 25.44 | 25.51 | 15,877 | +0.09(+0.36%) |
Apr 07, 2011 | 25.63 | 25.63 | 25.33 | 25.42 | 3,115 | -0.28(-1.09%) |
Apr 06, 2011 | 25.70 | 25.73 | 25.68 | 25.70 | 7,525 | +0.12(+0.47%) |
Apr 05, 2011 | 25.52 | 25.66 | 25.52 | 25.58 | 2,998 | -0.02(-0.08%) |
Apr 04, 2011 | 25.68 | 25.68 | 25.53 | 25.60 | 20,240 | +0.00(+0.00%) |
Apr 01, 2011 | 25.66 | 25.68 | 25.53 | 25.60 | 27,506 | +0.15(+0.58%) |
Mar 31, 2011 | 25.41 | 25.46 | 25.40 | 25.45 | 2,473 | +0.07(+0.29%) |
Mar 30, 2011 | 25.27 | 25.41 | 25.19 | 25.38 | 23,177 | +0.34(+1.34%) |
Mar 29, 2011 | 24.89 | 25.07 | 24.89 | 25.04 | 7,236 | -0.01(-0.03%) |
Mar 28, 2011 | 25.05 | 25.08 | 25.01 | 25.05 | 15,693 | -0.04(-0.16%) |
Mar 25, 2011 | 25.06 | 25.18 | 24.94 | 25.09 | 24,335 | -0.02(-0.10%) |
Mar 24, 2011 | 25.01 | 25.14 | 24.92 | 25.11 | 66,811 | +0.22(+0.88%) |
Mar 23, 2011 | 24.89 | 24.99 | 24.65 | 24.89 | 49,877 | -0.06(-0.25%) |
Mar 22, 2011 | 24.96 | 24.96 | 24.79 | 24.96 | 11,956 | -0.16(-0.65%) |
Mar 21, 2011 | 25.13 | 25.16 | 25.11 | 25.12 | 67,679 | +0.64(+2.63%) |
Mar 18, 2011 | 24.66 | 24.69 | 24.48 | 24.48 | 37,271 | +0.35(+1.46%) |
Mar 17, 2011 | 24.33 | 24.33 | 24.01 | 24.12 | 13,758 | +0.33(+1.40%) |
Mar 16, 2011 | 24.22 | 24.22 | 23.57 | 23.79 | 48,544 | -0.54(-2.23%) |
Mar 15, 2011 | 24.25 | 24.43 | 24.25 | 24.33 | 29,413 | -0.38(-1.52%) |
Mar 14, 2011 | 24.72 | 24.74 | 24.58 | 24.71 | 21,306 | -0.41(-1.63%) |
Mar 11, 2011 | 24.97 | 25.13 | 24.89 | 25.12 | 21,255 | +0.05(+0.20%) |
Mar 10, 2011 | 25.14 | 25.14 | 24.99 | 25.07 | 12,031 | -0.46(-1.80%) |
Mar 09, 2011 | 25.51 | 25.58 | 25.44 | 25.53 | 10,343 | -0.01(-0.06%) |
Mar 08, 2011 | 25.29 | 25.59 | 25.29 | 25.54 | 8,178 | +0.28(+1.09%) |
Mar 07, 2011 | 25.59 | 25.62 | 25.18 | 25.27 | 5,125 | -0.13(-0.50%) |
Mar 04, 2011 | 25.58 | 25.63 | 25.33 | 25.40 | 25,457 | -0.23(-0.91%) |
Mar 03, 2011 | 25.47 | 25.63 | 25.40 | 25.63 | 11,848 | +0.39(+1.53%) |
Mar 02, 2011 | 25.35 | 25.39 | 25.20 | 25.24 | 34,507 | -0.12(-0.49%) |