Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.10 | 24.13 | 23.59 | 23.68 | 1,018,096 | -0.38(-1.57%) |
May 23, 2011 | 24.32 | 24.45 | 23.85 | 24.06 | 972,119 | -0.61(-2.49%) |
May 20, 2011 | 25.65 | 25.81 | 24.38 | 24.67 | 1,146,622 | -0.30(-1.21%) |
May 19, 2011 | 24.79 | 25.06 | 24.73 | 24.98 | 514,279 | +0.34(+1.38%) |
May 18, 2011 | 24.25 | 24.66 | 24.08 | 24.64 | 381,518 | +0.38(+1.57%) |
May 17, 2011 | 24.52 | 24.57 | 24.13 | 24.26 | 589,594 | -0.45(-1.81%) |
May 16, 2011 | 24.55 | 25.04 | 24.52 | 24.70 | 607,352 | -0.00(-0.02%) |
May 13, 2011 | 24.97 | 25.08 | 24.55 | 24.71 | 327,119 | -0.29(-1.16%) |
May 12, 2011 | 24.47 | 25.02 | 24.34 | 25.00 | 430,908 | +0.41(+1.68%) |
May 11, 2011 | 24.95 | 25.00 | 24.51 | 24.58 | 294,417 | -0.47(-1.90%) |
May 10, 2011 | 24.81 | 25.13 | 24.81 | 25.06 | 308,604 | +0.34(+1.39%) |
May 09, 2011 | 24.62 | 24.92 | 24.58 | 24.72 | 489,828 | +0.07(+0.27%) |
May 06, 2011 | 24.81 | 25.06 | 24.56 | 24.65 | 464,252 | +0.18(+0.75%) |
May 05, 2011 | 24.29 | 24.69 | 24.21 | 24.47 | 529,460 | +0.07(+0.29%) |
May 04, 2011 | 24.76 | 24.79 | 24.34 | 24.40 | 299,671 | -0.37(-1.50%) |
May 03, 2011 | 24.87 | 24.98 | 24.73 | 24.77 | 512,564 | -0.14(-0.56%) |
May 02, 2011 | 24.89 | 24.95 | 24.89 | 24.91 | 415,114 | -0.16(-0.64%) |
Apr 29, 2011 | 24.99 | 25.21 | 24.87 | 25.07 | 370,387 | +0.24(+0.96%) |
Apr 28, 2011 | 24.66 | 24.91 | 24.66 | 24.83 | 425,583 | +0.09(+0.38%) |
Apr 27, 2011 | 24.79 | 24.79 | 24.53 | 24.74 | 801,737 | +0.10(+0.40%) |
Apr 26, 2011 | 23.97 | 24.78 | 23.96 | 24.64 | 549,887 | +0.68(+2.84%) |
Apr 25, 2011 | 24.24 | 24.25 | 23.93 | 23.96 | 258,374 | -0.32(-1.30%) |
Apr 21, 2011 | 24.28 | 24.31 | 24.16 | 24.27 | 147,045 | +0.13(+0.54%) |
Apr 20, 2011 | 24.02 | 24.24 | 23.96 | 24.14 | 378,607 | +0.45(+1.88%) |
Apr 19, 2011 | 23.65 | 23.73 | 23.51 | 23.70 | 336,217 | +0.14(+0.61%) |
Apr 18, 2011 | 23.84 | 23.93 | 23.26 | 23.55 | 630,271 | -0.64(-2.66%) |
Apr 15, 2011 | 24.11 | 24.37 | 23.93 | 24.20 | 326,042 | +0.11(+0.44%) |
Apr 14, 2011 | 24.05 | 24.17 | 23.97 | 24.09 | 460,014 | -0.14(-0.57%) |
Apr 13, 2011 | 24.35 | 24.40 | 24.07 | 24.23 | 537,711 | +0.05(+0.20%) |
Apr 12, 2011 | 24.61 | 24.80 | 24.15 | 24.18 | 848,413 | -0.67(-2.69%) |
Apr 11, 2011 | 25.12 | 25.15 | 24.73 | 24.85 | 553,187 | -0.25(-1.01%) |
Apr 08, 2011 | 25.49 | 25.49 | 24.83 | 25.10 | 542,616 | -0.28(-1.10%) |
Apr 07, 2011 | 25.56 | 25.69 | 25.36 | 25.38 | 406,574 | -0.22(-0.86%) |
Apr 06, 2011 | 25.58 | 25.75 | 25.28 | 25.60 | 411,506 | +0.08(+0.32%) |
Apr 05, 2011 | 25.30 | 25.63 | 25.30 | 25.52 | 419,022 | +0.12(+0.48%) |
Apr 04, 2011 | 25.30 | 25.43 | 25.15 | 25.39 | 575,879 | +0.09(+0.36%) |
Apr 01, 2011 | 25.23 | 25.36 | 25.10 | 25.30 | 720,787 | +0.21(+0.85%) |
Mar 31, 2011 | 25.20 | 25.20 | 25.04 | 25.09 | 880,690 | -0.16(-0.63%) |
Mar 30, 2011 | 25.08 | 25.44 | 25.04 | 25.25 | 692,399 | +0.26(+1.03%) |
Mar 29, 2011 | 24.52 | 25.02 | 24.30 | 24.99 | 564,093 | +0.51(+2.09%) |
Mar 28, 2011 | 24.65 | 24.78 | 24.45 | 24.48 | 291,000 | -0.15(-0.62%) |
Mar 25, 2011 | 24.55 | 24.90 | 24.40 | 24.63 | 293,296 | +0.11(+0.45%) |
Mar 24, 2011 | 24.34 | 24.60 | 24.17 | 24.52 | 366,821 | +0.25(+1.05%) |
Mar 23, 2011 | 24.32 | 24.40 | 24.06 | 24.27 | 567,933 | -0.13(-0.52%) |
Mar 22, 2011 | 24.72 | 24.75 | 24.33 | 24.40 | 334,447 | -0.28(-1.13%) |
Mar 21, 2011 | 24.80 | 24.88 | 24.64 | 24.67 | 716,288 | +0.71(+2.95%) |
Mar 18, 2011 | 23.64 | 24.05 | 23.64 | 23.97 | 974,650 | +0.63(+2.72%) |
Mar 17, 2011 | 23.29 | 23.73 | 23.27 | 23.33 | 913,040 | +0.18(+0.80%) |
Mar 16, 2011 | 23.09 | 23.41 | 22.93 | 23.15 | 939,005 | -0.01(-0.05%) |
Mar 15, 2011 | 23.10 | 23.32 | 23.08 | 23.16 | 1,072,569 | -0.02(-0.09%) |
Mar 14, 2011 | 23.04 | 23.27 | 22.94 | 23.18 | 368,086 | -0.06(-0.26%) |
Mar 11, 2011 | 22.91 | 23.26 | 22.61 | 23.24 | 441,384 | +0.36(+1.59%) |
Mar 10, 2011 | 23.35 | 23.41 | 22.86 | 22.88 | 554,506 | -0.78(-3.29%) |
Mar 09, 2011 | 23.50 | 23.75 | 23.33 | 23.66 | 578,796 | +0.12(+0.52%) |
Mar 08, 2011 | 23.17 | 23.73 | 23.09 | 23.53 | 435,116 | +0.35(+1.50%) |
Mar 07, 2011 | 23.36 | 23.48 | 22.92 | 23.18 | 899,009 | -0.07(-0.32%) |
Mar 04, 2011 | 23.46 | 23.54 | 23.08 | 23.26 | 420,612 | -0.23(-0.96%) |
Mar 03, 2011 | 22.88 | 23.66 | 22.87 | 23.48 | 641,314 | +0.81(+3.56%) |
Mar 02, 2011 | 22.51 | 22.91 | 22.51 | 22.68 | 518,348 | +0.08(+0.36%) |