Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.03 | 26.25 | 25.92 | 26.02 | 228,761 | +0.04(+0.14%) |
May 23, 2011 | 25.72 | 26.14 | 25.45 | 25.98 | 307,727 | -0.01(-0.03%) |
May 20, 2011 | 26.08 | 26.20 | 25.69 | 25.99 | 227,108 | -0.23(-0.87%) |
May 19, 2011 | 26.52 | 26.85 | 26.09 | 26.22 | 156,734 | -0.15(-0.56%) |
May 18, 2011 | 27.00 | 27.34 | 26.35 | 26.36 | 213,251 | -0.63(-2.34%) |
May 17, 2011 | 26.77 | 27.05 | 26.58 | 26.99 | 275,805 | +0.04(+0.16%) |
May 16, 2011 | 26.69 | 27.24 | 26.59 | 26.95 | 360,131 | +0.18(+0.69%) |
May 13, 2011 | 26.72 | 26.85 | 26.56 | 26.77 | 262,725 | +0.11(+0.41%) |
May 12, 2011 | 26.25 | 26.77 | 26.18 | 26.66 | 154,483 | +0.25(+0.94%) |
May 11, 2011 | 26.48 | 26.64 | 26.03 | 26.41 | 188,208 | -0.06(-0.22%) |
May 10, 2011 | 26.36 | 26.74 | 26.27 | 26.47 | 162,567 | +0.25(+0.95%) |
May 09, 2011 | 26.25 | 26.43 | 25.83 | 26.22 | 191,045 | +0.26(+1.02%) |
May 06, 2011 | 26.67 | 26.78 | 25.76 | 25.95 | 129,697 | -0.46(-1.75%) |
May 05, 2011 | 25.61 | 26.65 | 25.31 | 26.41 | 340,741 | +0.79(+3.09%) |
May 04, 2011 | 26.52 | 26.52 | 25.31 | 25.62 | 179,453 | -0.89(-3.35%) |
May 03, 2011 | 26.34 | 26.68 | 26.22 | 26.51 | 222,722 | +0.12(+0.47%) |
May 02, 2011 | 26.45 | 26.45 | 26.34 | 26.38 | 361,488 | +0.79(+3.07%) |
Apr 29, 2011 | 25.30 | 25.67 | 25.04 | 25.60 | 145,562 | +0.43(+1.72%) |
Apr 28, 2011 | 25.17 | 25.32 | 24.90 | 25.17 | 102,612 | +0.15(+0.59%) |
Apr 27, 2011 | 25.01 | 25.07 | 24.78 | 25.02 | 145,272 | -0.01(-0.06%) |
Apr 26, 2011 | 25.13 | 25.17 | 24.81 | 25.03 | 119,136 | -0.03(-0.12%) |
Apr 25, 2011 | 24.92 | 25.09 | 24.92 | 25.06 | 107,143 | +0.13(+0.53%) |
Apr 21, 2011 | 25.20 | 25.28 | 24.79 | 24.93 | 99,857 | +0.03(+0.12%) |
Apr 20, 2011 | 24.68 | 24.90 | 24.32 | 24.90 | 105,824 | +0.54(+2.20%) |
Apr 19, 2011 | 25.10 | 25.31 | 24.29 | 24.37 | 185,790 | -0.56(-2.27%) |
Apr 18, 2011 | 24.92 | 25.13 | 24.79 | 24.93 | 99,587 | -0.19(-0.76%) |
Apr 15, 2011 | 24.47 | 25.25 | 24.43 | 25.12 | 105,839 | +0.56(+2.30%) |
Apr 14, 2011 | 24.47 | 24.70 | 24.45 | 24.56 | 82,655 | -0.02(-0.09%) |
Apr 13, 2011 | 24.87 | 24.87 | 24.53 | 24.58 | 137,457 | -0.15(-0.59%) |
Apr 12, 2011 | 24.65 | 24.87 | 24.54 | 24.73 | 237,758 | -0.20(-0.79%) |
Apr 11, 2011 | 24.94 | 25.08 | 24.75 | 24.92 | 102,369 | -0.04(-0.18%) |
Apr 08, 2011 | 25.39 | 25.39 | 24.81 | 24.97 | 93,255 | -0.21(-0.82%) |
Apr 07, 2011 | 25.18 | 25.64 | 25.06 | 25.17 | 90,930 | -0.01(-0.03%) |
Apr 06, 2011 | 25.28 | 25.28 | 24.85 | 25.18 | 60,657 | +0.04(+0.15%) |
Apr 05, 2011 | 25.32 | 25.45 | 25.03 | 25.14 | 74,558 | -0.32(-1.24%) |
Apr 04, 2011 | 25.56 | 25.62 | 25.11 | 25.46 | 157,835 | +0.02(+0.09%) |
Apr 01, 2011 | 25.40 | 25.80 | 25.06 | 25.44 | 133,299 | +0.28(+1.11%) |
Mar 31, 2011 | 25.20 | 25.29 | 25.14 | 25.16 | 57,340 | -0.07(-0.29%) |
Mar 30, 2011 | 25.23 | 25.23 | 25.23 | 25.23 | 91,151 | +0.48(+1.93%) |
Mar 29, 2011 | 24.73 | 25.04 | 24.56 | 24.76 | 91,552 | -0.07(-0.30%) |
Mar 28, 2011 | 25.80 | 25.80 | 24.68 | 24.83 | 249,149 | -0.82(-3.20%) |
Mar 25, 2011 | 25.50 | 25.95 | 25.25 | 25.65 | 167,550 | +0.29(+1.16%) |
Mar 24, 2011 | 25.38 | 25.46 | 24.98 | 25.36 | 163,322 | +0.23(+0.91%) |
Mar 23, 2011 | 24.48 | 25.23 | 24.43 | 25.13 | 180,727 | +0.61(+2.48%) |
Mar 22, 2011 | 25.12 | 25.46 | 24.44 | 24.52 | 128,215 | -0.47(-1.88%) |
Mar 21, 2011 | 25.07 | 25.07 | 24.52 | 24.99 | 724,750 | +2.69(+12.04%) |
Mar 18, 2011 | 22.50 | 22.53 | 22.14 | 22.31 | 230,909 | -0.05(-0.23%) |
Mar 17, 2011 | 22.74 | 22.99 | 22.31 | 22.36 | 180,292 | -0.04(-0.20%) |
Mar 16, 2011 | 22.71 | 22.99 | 22.39 | 22.40 | 183,251 | -0.37(-1.61%) |
Mar 15, 2011 | 22.81 | 23.30 | 22.76 | 22.77 | 152,996 | -0.53(-2.27%) |
Mar 14, 2011 | 23.46 | 23.53 | 22.78 | 23.30 | 186,874 | -0.30(-1.28%) |
Mar 11, 2011 | 23.60 | 23.79 | 23.24 | 23.60 | 138,945 | -0.10(-0.43%) |
Mar 10, 2011 | 23.90 | 23.92 | 23.63 | 23.70 | 142,651 | -0.47(-1.94%) |
Mar 09, 2011 | 24.33 | 24.48 | 24.15 | 24.17 | 103,752 | -0.23(-0.93%) |
Mar 08, 2011 | 23.88 | 24.57 | 23.79 | 24.40 | 142,271 | +0.52(+2.18%) |
Mar 07, 2011 | 24.42 | 24.62 | 23.56 | 23.88 | 187,048 | -0.62(-2.52%) |
Mar 04, 2011 | 24.68 | 24.73 | 24.20 | 24.49 | 78,698 | -0.29(-1.16%) |
Mar 03, 2011 | 24.67 | 24.98 | 24.43 | 24.78 | 149,815 | +0.34(+1.41%) |
Mar 02, 2011 | 24.46 | 24.73 | 24.21 | 24.43 | 135,774 | -0.12(-0.48%) |