Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.46 | 26.54 | 26.18 | 26.27 | 575,525 | -0.10(-0.40%) |
May 23, 2011 | 26.37 | 26.50 | 26.26 | 26.37 | 744,750 | -0.23(-0.85%) |
May 20, 2011 | 26.87 | 26.87 | 26.43 | 26.60 | 1,018,836 | -0.23(-0.84%) |
May 19, 2011 | 26.68 | 27.05 | 26.67 | 26.83 | 1,388,584 | +0.15(+0.54%) |
May 18, 2011 | 26.29 | 26.72 | 26.14 | 26.68 | 874,235 | +0.47(+1.78%) |
May 17, 2011 | 26.42 | 26.54 | 26.18 | 26.21 | 901,403 | -0.30(-1.12%) |
May 16, 2011 | 26.16 | 26.60 | 25.83 | 26.51 | 1,303,582 | +0.46(+1.76%) |
May 13, 2011 | 26.39 | 26.39 | 25.95 | 26.05 | 821,696 | -0.29(-1.09%) |
May 12, 2011 | 26.07 | 26.40 | 26.01 | 26.34 | 766,190 | +0.22(+0.83%) |
May 11, 2011 | 26.08 | 26.23 | 25.92 | 26.12 | 870,061 | -0.05(-0.18%) |
May 10, 2011 | 25.87 | 26.24 | 25.82 | 26.17 | 621,314 | +0.38(+1.49%) |
May 09, 2011 | 25.61 | 25.83 | 25.56 | 25.79 | 784,374 | +0.15(+0.59%) |
May 06, 2011 | 25.73 | 25.88 | 25.56 | 25.64 | 916,034 | +0.11(+0.44%) |
May 05, 2011 | 24.95 | 25.65 | 24.93 | 25.52 | 2,021,013 | +0.48(+1.92%) |
May 04, 2011 | 25.15 | 25.26 | 24.96 | 25.04 | 1,036,912 | -0.10(-0.41%) |
May 03, 2011 | 24.92 | 25.17 | 24.84 | 25.15 | 1,150,696 | +0.14(+0.54%) |
May 02, 2011 | 25.04 | 25.04 | 24.99 | 25.01 | 1,145,675 | -0.06(-0.22%) |
Apr 29, 2011 | 25.28 | 25.32 | 24.86 | 25.07 | 1,444,742 | -0.18(-0.73%) |
Apr 28, 2011 | 24.80 | 25.53 | 24.80 | 25.25 | 2,698,850 | -0.47(-1.83%) |
Apr 27, 2011 | 25.84 | 25.90 | 25.44 | 25.72 | 1,540,214 | -0.14(-0.53%) |
Apr 26, 2011 | 25.60 | 25.90 | 25.53 | 25.86 | 836,488 | +0.37(+1.44%) |
Apr 25, 2011 | 25.63 | 25.67 | 25.38 | 25.49 | 916,568 | -0.10(-0.37%) |
Apr 21, 2011 | 25.94 | 26.04 | 25.58 | 25.59 | 1,147,876 | -0.23(-0.90%) |
Apr 20, 2011 | 25.89 | 26.07 | 25.81 | 25.82 | 1,031,728 | +0.26(+1.03%) |
Apr 19, 2011 | 25.20 | 25.62 | 25.20 | 25.56 | 927,218 | +0.34(+1.36%) |
Apr 18, 2011 | 25.44 | 25.60 | 25.18 | 25.21 | 1,226,253 | -0.42(-1.65%) |
Apr 15, 2011 | 25.59 | 25.78 | 25.56 | 25.64 | 990,296 | +0.14(+0.53%) |
Apr 14, 2011 | 25.38 | 25.61 | 25.31 | 25.50 | 1,064,505 | +0.03(+0.13%) |
Apr 13, 2011 | 25.69 | 25.80 | 25.37 | 25.47 | 1,232,208 | -0.05(-0.19%) |
Apr 12, 2011 | 25.70 | 25.80 | 25.41 | 25.52 | 939,999 | -0.24(-0.93%) |
Apr 11, 2011 | 25.89 | 25.99 | 25.64 | 25.76 | 748,932 | -0.17(-0.65%) |
Apr 08, 2011 | 26.17 | 26.32 | 25.75 | 25.92 | 716,701 | -0.22(-0.83%) |
Apr 07, 2011 | 26.40 | 26.51 | 26.08 | 26.14 | 1,289,103 | -0.36(-1.36%) |
Apr 06, 2011 | 26.56 | 26.72 | 26.32 | 26.50 | 846,740 | +0.01(+0.03%) |
Apr 05, 2011 | 26.36 | 26.66 | 26.29 | 26.49 | 1,042,288 | +0.10(+0.39%) |
Apr 04, 2011 | 26.48 | 26.49 | 26.22 | 26.39 | 955,042 | -0.10(-0.36%) |
Apr 01, 2011 | 26.36 | 26.71 | 26.30 | 26.48 | 926,539 | +0.24(+0.91%) |
Mar 31, 2011 | 26.08 | 26.33 | 26.08 | 26.24 | 676,295 | +0.09(+0.34%) |
Mar 30, 2011 | 25.90 | 26.18 | 25.84 | 26.16 | 780,730 | +0.30(+1.18%) |
Mar 29, 2011 | 25.60 | 25.85 | 25.43 | 25.85 | 459,799 | +0.20(+0.78%) |
Mar 28, 2011 | 25.88 | 25.89 | 25.60 | 25.65 | 534,798 | -0.14(-0.56%) |
Mar 25, 2011 | 25.68 | 25.91 | 25.60 | 25.80 | 854,775 | +0.21(+0.81%) |
Mar 24, 2011 | 25.78 | 25.92 | 25.56 | 25.59 | 1,189,811 | -0.06(-0.22%) |
Mar 23, 2011 | 25.60 | 25.78 | 25.47 | 25.64 | 924,519 | +0.02(+0.09%) |
Mar 22, 2011 | 25.82 | 25.87 | 25.50 | 25.62 | 668,875 | -0.18(-0.68%) |
Mar 21, 2011 | 25.80 | 25.86 | 25.70 | 25.80 | 741,208 | +0.39(+1.54%) |
Mar 18, 2011 | 25.39 | 25.55 | 25.20 | 25.40 | 957,658 | +0.31(+1.24%) |
Mar 17, 2011 | 25.40 | 25.47 | 24.97 | 25.09 | 882,229 | +0.05(+0.19%) |
Mar 16, 2011 | 25.45 | 25.55 | 24.95 | 25.04 | 1,271,674 | -0.43(-1.70%) |
Mar 15, 2011 | 25.33 | 25.63 | 25.27 | 25.48 | 848,871 | -0.21(-0.81%) |
Mar 14, 2011 | 25.55 | 25.72 | 25.29 | 25.68 | 952,298 | -0.08(-0.31%) |
Mar 11, 2011 | 25.54 | 25.90 | 25.54 | 25.76 | 676,757 | -0.03(-0.12%) |
Mar 10, 2011 | 26.08 | 26.08 | 25.68 | 25.80 | 899,920 | -0.49(-1.86%) |
Mar 09, 2011 | 25.96 | 26.35 | 25.72 | 26.28 | 998,300 | +0.22(+0.83%) |
Mar 08, 2011 | 25.93 | 26.11 | 25.82 | 26.07 | 1,073,681 | +0.12(+0.46%) |
Mar 07, 2011 | 26.30 | 26.47 | 25.72 | 25.95 | 1,191,767 | -0.22(-0.86%) |
Mar 04, 2011 | 26.50 | 26.51 | 25.96 | 26.17 | 548,176 | -0.30(-1.12%) |
Mar 03, 2011 | 26.09 | 26.49 | 26.09 | 26.47 | 770,256 | +0.59(+2.29%) |
Mar 02, 2011 | 25.63 | 26.03 | 25.58 | 25.88 | 1,416,232 | +0.22(+0.87%) |