Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.22 | 25.22 | 24.40 | 24.40 | 638,459 | -0.80(-3.17%) |
May 20, 2011 | 24.79 | 25.34 | 24.66 | 25.20 | 316,162 | +0.22(+0.88%) |
May 19, 2011 | 25.25 | 25.29 | 24.60 | 24.98 | 674,298 | -0.11(-0.44%) |
May 18, 2011 | 24.20 | 25.54 | 24.19 | 25.09 | 1,070,425 | +1.04(+4.32%) |
May 17, 2011 | 23.75 | 24.20 | 23.75 | 24.05 | 312,940 | +0.16(+0.67%) |
May 16, 2011 | 23.80 | 24.10 | 23.71 | 23.89 | 550,740 | -0.05(-0.21%) |
May 13, 2011 | 24.19 | 24.19 | 23.76 | 23.94 | 531,123 | -0.25(-1.03%) |
May 12, 2011 | 24.03 | 24.23 | 23.41 | 24.19 | 1,027,776 | +0.14(+0.58%) |
May 11, 2011 | 24.49 | 24.49 | 24.01 | 24.05 | 887,042 | -0.54(-2.20%) |
May 10, 2011 | 24.82 | 24.94 | 24.59 | 24.59 | 361,452 | -0.33(-1.32%) |
May 09, 2011 | 24.69 | 24.94 | 24.67 | 24.92 | 484,859 | +0.26(+1.05%) |
May 06, 2011 | 24.07 | 24.77 | 24.07 | 24.66 | 775,897 | +0.62(+2.58%) |
May 05, 2011 | 24.35 | 24.35 | 23.94 | 24.04 | 820,734 | -0.45(-1.84%) |
May 04, 2011 | 25.05 | 25.10 | 24.35 | 24.49 | 582,149 | -0.56(-2.24%) |
May 03, 2011 | 25.50 | 25.60 | 25.05 | 25.05 | 570,948 | -0.45(-1.76%) |
May 02, 2011 | 25.49 | 25.50 | 25.30 | 25.50 | 437,289 | -0.04(-0.16%) |
Apr 29, 2011 | 25.33 | 25.60 | 25.26 | 25.54 | 533,428 | +0.22(+0.87%) |
Apr 28, 2011 | 24.95 | 25.44 | 24.92 | 25.32 | 509,179 | +0.25(+1.00%) |
Apr 27, 2011 | 25.48 | 25.48 | 24.65 | 25.07 | 536,812 | -0.35(-1.38%) |
Apr 26, 2011 | 25.19 | 25.70 | 25.14 | 25.42 | 513,707 | +0.27(+1.07%) |
Apr 25, 2011 | 25.51 | 25.37 | 24.98 | 25.15 | 507,800 | -0.43(-1.68%) |
Apr 21, 2011 | 25.80 | 25.86 | 25.51 | 25.58 | 1,147,355 | +0.27(+1.07%) |
Apr 20, 2011 | 25.00 | 25.68 | 24.82 | 25.31 | 1,063,429 | +0.54(+2.18%) |
Apr 19, 2011 | 24.20 | 24.91 | 24.14 | 24.77 | 872,939 | +0.45(+1.85%) |
Apr 18, 2011 | 24.00 | 24.43 | 23.90 | 24.32 | 464,867 | +0.12(+0.50%) |
Apr 15, 2011 | 24.25 | 24.43 | 24.02 | 24.20 | 720,664 | -0.22(-0.90%) |
Apr 14, 2011 | 24.70 | 24.82 | 24.29 | 24.42 | 827,211 | -0.40(-1.61%) |
Apr 13, 2011 | 25.14 | 25.66 | 24.76 | 24.82 | 716,464 | -0.24(-0.96%) |
Apr 12, 2011 | 25.45 | 25.54 | 24.55 | 25.06 | 898,530 | -0.65(-2.53%) |
Apr 11, 2011 | 26.05 | 26.19 | 25.64 | 25.71 | 624,714 | -0.36(-1.38%) |
Apr 08, 2011 | 26.17 | 26.36 | 25.96 | 26.07 | 714,049 | +0.00(+0.00%) |
Apr 07, 2011 | 25.89 | 26.22 | 25.69 | 26.07 | 580,776 | +0.06(+0.23%) |
Apr 06, 2011 | 25.95 | 26.14 | 25.88 | 26.01 | 480,152 | +0.00(+0.00%) |
Apr 05, 2011 | 26.14 | 26.19 | 25.60 | 26.01 | 532,637 | -0.30(-1.14%) |
Apr 04, 2011 | 26.54 | 26.79 | 26.18 | 26.31 | 481,941 | -0.19(-0.72%) |
Apr 01, 2011 | 26.49 | 26.65 | 26.31 | 26.50 | 426,774 | +0.15(+0.57%) |
Mar 31, 2011 | 26.34 | 26.50 | 26.01 | 26.35 | 776,098 | +0.10(+0.38%) |
Mar 30, 2011 | 26.65 | 26.76 | 25.87 | 26.25 | 1,236,889 | -0.39(-1.46%) |
Mar 29, 2011 | 26.90 | 27.10 | 26.60 | 26.64 | 353,882 | -0.26(-0.97%) |
Mar 28, 2011 | 27.15 | 27.30 | 26.80 | 26.90 | 503,042 | -0.25(-0.92%) |
Mar 25, 2011 | 26.92 | 27.61 | 26.90 | 27.15 | 438,468 | +0.17(+0.63%) |
Mar 24, 2011 | 26.95 | 27.13 | 26.67 | 26.98 | 445,833 | +0.03(+0.11%) |
Mar 23, 2011 | 27.10 | 27.15 | 26.85 | 26.95 | 513,749 | -0.41(-1.50%) |
Mar 22, 2011 | 27.64 | 27.80 | 27.36 | 27.36 | 414,304 | -0.34(-1.23%) |
Mar 21, 2011 | 27.50 | 27.70 | 27.37 | 27.70 | 507,967 | +0.23(+0.84%) |
Mar 18, 2011 | 26.71 | 27.47 | 26.71 | 27.47 | 1,576,716 | +0.78(+2.92%) |
Mar 17, 2011 | 26.50 | 26.87 | 26.04 | 26.69 | 863,762 | +0.69(+2.65%) |
Mar 16, 2011 | 25.65 | 26.39 | 25.50 | 26.00 | 753,866 | +0.13(+0.50%) |
Mar 15, 2011 | 25.00 | 26.05 | 24.53 | 25.87 | 889,939 | +0.07(+0.27%) |
Mar 14, 2011 | 25.40 | 25.90 | 25.20 | 25.80 | 559,441 | -0.05(-0.19%) |
Mar 11, 2011 | 25.56 | 25.99 | 25.56 | 25.85 | 534,899 | -0.10(-0.39%) |
Mar 10, 2011 | 26.00 | 26.22 | 25.41 | 25.95 | 857,225 | -0.65(-2.44%) |
Mar 09, 2011 | 27.27 | 27.64 | 26.44 | 26.60 | 1,170,119 | -0.90(-3.27%) |
Mar 08, 2011 | 26.48 | 27.65 | 26.26 | 27.50 | 1,633,654 | +1.17(+4.44%) |
Mar 07, 2011 | 26.95 | 27.20 | 26.17 | 26.33 | 681,137 | -0.56(-2.08%) |
Mar 04, 2011 | 26.97 | 26.98 | 26.63 | 26.89 | 646,222 | +0.02(+0.07%) |
Mar 03, 2011 | 26.98 | 27.03 | 26.36 | 26.87 | 1,309,897 | -0.15(-0.56%) |
Mar 02, 2011 | 27.17 | 27.38 | 26.71 | 27.02 | 1,196,830 | -0.24(-0.88%) |