Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.92 | 25.95 | 25.77 | 25.85 | 144,028 | +0.08(+0.32%) |
May 23, 2011 | 25.81 | 25.84 | 25.58 | 25.76 | 312,083 | -0.95(-3.57%) |
May 20, 2011 | 26.76 | 26.82 | 26.56 | 26.72 | 196,390 | -0.15(-0.54%) |
May 19, 2011 | 26.82 | 26.87 | 26.67 | 26.86 | 283,005 | +0.15(+0.58%) |
May 18, 2011 | 26.48 | 26.79 | 26.41 | 26.71 | 156,632 | +0.54(+2.08%) |
May 17, 2011 | 25.99 | 26.16 | 25.94 | 26.16 | 76,617 | +0.07(+0.26%) |
May 16, 2011 | 26.13 | 26.38 | 26.08 | 26.10 | 201,558 | -0.03(-0.13%) |
May 13, 2011 | 26.58 | 26.58 | 25.99 | 26.13 | 322,465 | -0.47(-1.76%) |
May 12, 2011 | 26.32 | 26.61 | 26.10 | 26.60 | 367,334 | +0.06(+0.22%) |
May 11, 2011 | 26.54 | 26.70 | 26.33 | 26.54 | 511,641 | +0.00(+0.00%) |
May 10, 2011 | 26.21 | 26.54 | 26.19 | 26.54 | 122,956 | +0.45(+1.73%) |
May 09, 2011 | 25.93 | 26.16 | 25.93 | 26.09 | 103,710 | -0.13(-0.51%) |
May 06, 2011 | 26.27 | 26.55 | 26.14 | 26.22 | 190,851 | +0.19(+0.74%) |
May 05, 2011 | 26.05 | 26.23 | 25.90 | 26.03 | 327,794 | +0.02(+0.06%) |
May 04, 2011 | 26.32 | 26.32 | 25.92 | 26.01 | 253,591 | -0.08(-0.29%) |
May 03, 2011 | 26.30 | 26.37 | 26.07 | 26.09 | 208,795 | -0.36(-1.36%) |
May 02, 2011 | 26.41 | 26.50 | 26.41 | 26.45 | 153,320 | +0.66(+2.56%) |
Apr 29, 2011 | 26.22 | 26.50 | 25.79 | 25.79 | 77,439 | -0.37(-1.41%) |
Apr 28, 2011 | 26.23 | 26.23 | 25.99 | 26.16 | 184,776 | +0.08(+0.29%) |
Apr 27, 2011 | 26.03 | 26.11 | 25.80 | 26.08 | 249,772 | +0.12(+0.45%) |
Apr 26, 2011 | 25.98 | 25.98 | 25.77 | 25.96 | 128,435 | -0.03(-0.13%) |
Apr 25, 2011 | 26.00 | 26.00 | 25.85 | 26.00 | 125,460 | -0.26(-0.99%) |
Apr 21, 2011 | 26.16 | 26.31 | 26.04 | 26.26 | 322,322 | +0.05(+0.19%) |
Apr 20, 2011 | 26.02 | 26.23 | 25.88 | 26.21 | 344,204 | +0.69(+2.72%) |
Apr 19, 2011 | 25.44 | 25.54 | 25.40 | 25.51 | 90,449 | +0.43(+1.73%) |
Apr 18, 2011 | 25.18 | 25.24 | 24.97 | 25.08 | 437,767 | -0.48(-1.86%) |
Apr 15, 2011 | 25.45 | 25.67 | 25.42 | 25.55 | 207,719 | +0.29(+1.16%) |
Apr 14, 2011 | 25.08 | 25.29 | 25.08 | 25.26 | 173,764 | -0.12(-0.46%) |
Apr 13, 2011 | 25.49 | 25.53 | 25.24 | 25.38 | 352,716 | +0.31(+1.23%) |
Apr 12, 2011 | 25.25 | 25.31 | 25.03 | 25.07 | 245,256 | -0.32(-1.25%) |
Apr 11, 2011 | 25.45 | 25.63 | 25.32 | 25.39 | 154,710 | -0.07(-0.26%) |
Apr 08, 2011 | 25.63 | 25.63 | 25.34 | 25.45 | 175,505 | +0.04(+0.16%) |
Apr 07, 2011 | 25.49 | 25.49 | 25.21 | 25.41 | 292,631 | +0.00(+0.00%) |
Apr 06, 2011 | 25.34 | 25.49 | 25.24 | 25.41 | 363,268 | +0.32(+1.27%) |
Apr 05, 2011 | 24.96 | 25.14 | 24.96 | 25.09 | 315,970 | -0.10(-0.40%) |
Apr 04, 2011 | 25.13 | 25.46 | 25.12 | 25.19 | 523,430 | -0.25(-0.99%) |
Apr 01, 2011 | 25.24 | 25.48 | 25.18 | 25.44 | 267,142 | +0.49(+1.98%) |
Mar 31, 2011 | 24.83 | 25.08 | 24.83 | 24.95 | 465,931 | +0.12(+0.50%) |
Mar 30, 2011 | 24.52 | 24.87 | 24.48 | 24.83 | 475,426 | +0.50(+2.06%) |
Mar 29, 2011 | 24.13 | 24.37 | 24.07 | 24.32 | 211,381 | +0.18(+0.73%) |
Mar 28, 2011 | 24.22 | 24.32 | 24.15 | 24.15 | 139,588 | -0.22(-0.89%) |
Mar 25, 2011 | 24.32 | 24.47 | 24.32 | 24.37 | 213,944 | -0.12(-0.48%) |
Mar 24, 2011 | 24.28 | 24.54 | 23.97 | 24.48 | 621,560 | +0.52(+2.16%) |
Mar 23, 2011 | 23.76 | 24.02 | 23.74 | 23.97 | 242,321 | +0.54(+2.28%) |
Mar 22, 2011 | 23.62 | 23.62 | 23.43 | 23.43 | 76,458 | -0.29(-1.23%) |
Mar 21, 2011 | 23.70 | 23.75 | 23.68 | 23.72 | 310,494 | +0.44(+1.90%) |
Mar 18, 2011 | 23.41 | 23.46 | 23.26 | 23.28 | 74,029 | +0.04(+0.18%) |
Mar 17, 2011 | 23.19 | 23.30 | 23.09 | 23.24 | 233,384 | +0.26(+1.13%) |
Mar 16, 2011 | 23.40 | 23.43 | 22.90 | 22.98 | 421,648 | -0.62(-2.62%) |
Mar 15, 2011 | 23.54 | 23.71 | 23.51 | 23.60 | 859,595 | -0.26(-1.09%) |
Mar 14, 2011 | 23.62 | 23.86 | 23.60 | 23.86 | 190,308 | +0.08(+0.35%) |
Mar 11, 2011 | 23.53 | 23.78 | 23.43 | 23.77 | 350,521 | +0.04(+0.18%) |
Mar 10, 2011 | 23.88 | 23.88 | 23.68 | 23.73 | 424,117 | -0.34(-1.42%) |
Mar 09, 2011 | 24.04 | 24.15 | 23.94 | 24.07 | 437,336 | +0.05(+0.21%) |
Mar 08, 2011 | 23.71 | 24.11 | 23.71 | 24.02 | 261,502 | +0.45(+1.91%) |
Mar 07, 2011 | 23.73 | 23.86 | 23.51 | 23.57 | 316,002 | +0.06(+0.25%) |
Mar 04, 2011 | 23.46 | 23.61 | 23.31 | 23.51 | 142,410 | +0.03(+0.14%) |
Mar 03, 2011 | 23.23 | 23.49 | 23.23 | 23.48 | 198,481 | +0.29(+1.26%) |
Mar 02, 2011 | 22.98 | 23.25 | 22.98 | 23.19 | 152,059 | +0.43(+1.91%) |