Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.98 | 25.98 | 25.54 | 25.68 | 457,225 | -0.28(-1.09%) |
May 23, 2011 | 26.07 | 26.08 | 25.83 | 25.96 | 340,361 | -0.40(-1.52%) |
May 20, 2011 | 26.65 | 26.65 | 26.10 | 26.36 | 482,956 | -0.36(-1.35%) |
May 19, 2011 | 26.99 | 27.00 | 26.47 | 26.72 | 400,347 | -0.05(-0.20%) |
May 18, 2011 | 26.36 | 26.83 | 26.24 | 26.77 | 375,395 | +0.36(+1.37%) |
May 17, 2011 | 26.44 | 26.54 | 26.33 | 26.41 | 278,979 | -0.14(-0.52%) |
May 16, 2011 | 26.66 | 26.84 | 26.48 | 26.55 | 342,835 | -0.11(-0.40%) |
May 13, 2011 | 27.04 | 27.23 | 26.51 | 26.66 | 389,218 | -0.38(-1.39%) |
May 12, 2011 | 26.33 | 27.06 | 26.22 | 27.04 | 519,227 | +0.67(+2.53%) |
May 11, 2011 | 26.77 | 26.99 | 26.14 | 26.37 | 442,785 | -0.49(-1.83%) |
May 10, 2011 | 26.69 | 26.89 | 26.60 | 26.86 | 403,455 | +0.29(+1.10%) |
May 09, 2011 | 25.93 | 26.61 | 25.75 | 26.57 | 455,553 | +0.63(+2.43%) |
May 06, 2011 | 26.14 | 26.32 | 25.77 | 25.94 | 370,012 | +0.10(+0.39%) |
May 05, 2011 | 25.98 | 26.23 | 25.78 | 25.84 | 421,870 | -0.17(-0.65%) |
May 04, 2011 | 26.39 | 26.39 | 25.98 | 26.01 | 477,700 | -0.35(-1.31%) |
May 03, 2011 | 26.28 | 26.44 | 26.19 | 26.35 | 384,140 | +0.08(+0.32%) |
May 02, 2011 | 26.31 | 26.32 | 26.25 | 26.27 | 472,092 | -0.19(-0.73%) |
Apr 29, 2011 | 26.35 | 26.51 | 26.23 | 26.46 | 418,008 | +0.15(+0.55%) |
Apr 28, 2011 | 26.32 | 26.39 | 26.05 | 26.31 | 533,330 | -0.09(-0.35%) |
Apr 27, 2011 | 25.99 | 26.51 | 25.93 | 26.41 | 642,559 | +0.45(+1.75%) |
Apr 26, 2011 | 25.76 | 26.00 | 24.66 | 25.95 | 1,182,839 | -0.02(-0.09%) |
Apr 25, 2011 | 25.93 | 26.05 | 25.78 | 25.98 | 353,472 | +0.18(+0.68%) |
Apr 21, 2011 | 25.78 | 26.03 | 25.69 | 25.80 | 371,831 | +0.22(+0.84%) |
Apr 20, 2011 | 25.54 | 25.73 | 25.42 | 25.58 | 435,456 | +0.33(+1.31%) |
Apr 19, 2011 | 25.24 | 25.33 | 25.04 | 25.25 | 330,064 | +0.05(+0.18%) |
Apr 18, 2011 | 24.98 | 25.23 | 24.76 | 25.21 | 629,525 | -0.13(-0.52%) |
Apr 15, 2011 | 25.16 | 25.35 | 25.01 | 25.34 | 491,913 | +0.14(+0.55%) |
Apr 14, 2011 | 24.99 | 25.22 | 24.87 | 25.20 | 299,172 | +0.05(+0.18%) |
Apr 13, 2011 | 25.18 | 25.30 | 24.99 | 25.15 | 295,682 | +0.04(+0.15%) |
Apr 12, 2011 | 25.20 | 25.46 | 25.09 | 25.12 | 390,969 | -0.08(-0.34%) |
Apr 11, 2011 | 25.15 | 25.35 | 25.15 | 25.20 | 224,649 | +0.02(+0.09%) |
Apr 08, 2011 | 25.51 | 25.52 | 25.12 | 25.18 | 306,241 | -0.21(-0.85%) |
Apr 07, 2011 | 25.43 | 25.70 | 25.38 | 25.39 | 397,346 | -0.08(-0.33%) |
Apr 06, 2011 | 25.38 | 25.53 | 25.26 | 25.48 | 330,670 | +0.15(+0.61%) |
Apr 05, 2011 | 25.31 | 25.53 | 25.25 | 25.32 | 605,869 | -0.05(-0.21%) |
Apr 04, 2011 | 25.32 | 25.68 | 25.16 | 25.38 | 473,907 | +0.06(+0.24%) |
Apr 01, 2011 | 25.06 | 25.38 | 25.03 | 25.32 | 371,915 | +0.37(+1.48%) |
Mar 31, 2011 | 24.83 | 25.10 | 24.80 | 24.95 | 383,601 | +0.15(+0.59%) |
Mar 30, 2011 | 24.80 | 24.80 | 24.77 | 24.80 | 263,738 | +0.15(+0.59%) |
Mar 29, 2011 | 24.49 | 24.79 | 24.46 | 24.66 | 454,553 | +0.11(+0.44%) |
Mar 28, 2011 | 24.27 | 24.70 | 24.27 | 24.55 | 428,933 | +0.28(+1.14%) |
Mar 25, 2011 | 24.09 | 24.43 | 24.02 | 24.27 | 441,596 | +0.23(+0.96%) |
Mar 24, 2011 | 23.86 | 24.06 | 23.81 | 24.04 | 233,176 | +0.23(+0.97%) |
Mar 23, 2011 | 23.86 | 23.86 | 23.57 | 23.81 | 385,647 | -0.15(-0.64%) |
Mar 22, 2011 | 24.12 | 24.12 | 23.93 | 23.96 | 259,470 | -0.09(-0.38%) |
Mar 21, 2011 | 24.09 | 24.13 | 23.96 | 24.06 | 334,518 | +0.41(+1.75%) |
Mar 18, 2011 | 23.56 | 23.88 | 23.50 | 23.64 | 770,128 | +0.25(+1.05%) |
Mar 17, 2011 | 23.56 | 23.58 | 23.37 | 23.40 | 382,672 | +0.15(+0.63%) |
Mar 16, 2011 | 23.26 | 23.56 | 23.23 | 23.25 | 750,726 | -0.15(-0.62%) |
Mar 15, 2011 | 23.35 | 23.55 | 23.30 | 23.40 | 608,330 | -0.10(-0.43%) |
Mar 14, 2011 | 23.40 | 23.63 | 23.30 | 23.50 | 413,557 | -0.09(-0.39%) |
Mar 11, 2011 | 23.46 | 23.69 | 23.33 | 23.59 | 462,994 | +0.12(+0.49%) |
Mar 10, 2011 | 23.76 | 23.84 | 23.33 | 23.47 | 627,343 | -0.62(-2.57%) |
Mar 09, 2011 | 23.79 | 24.13 | 23.40 | 24.09 | 950,445 | +0.34(+1.45%) |
Mar 08, 2011 | 23.59 | 23.98 | 23.46 | 23.75 | 442,911 | +0.24(+1.04%) |
Mar 07, 2011 | 23.94 | 24.02 | 23.30 | 23.50 | 556,326 | -0.40(-1.69%) |
Mar 04, 2011 | 24.11 | 24.14 | 23.76 | 23.91 | 425,135 | -0.21(-0.85%) |
Mar 03, 2011 | 23.79 | 24.25 | 23.75 | 24.11 | 362,657 | +0.52(+2.20%) |
Mar 02, 2011 | 23.62 | 23.78 | 23.35 | 23.59 | 357,969 | -0.12(-0.51%) |