Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.11 | 25.11 | 24.95 | 24.96 | 4,547 | -0.14(-0.56%) |
May 23, 2011 | 25.16 | 25.22 | 25.10 | 25.10 | 6,877 | -0.34(-1.36%) |
May 20, 2011 | 25.62 | 25.62 | 25.44 | 25.44 | 65,434 | -0.26(-1.01%) |
May 19, 2011 | 25.60 | 25.70 | 25.55 | 25.70 | 2,274 | +0.09(+0.34%) |
May 18, 2011 | 25.47 | 25.62 | 25.47 | 25.62 | 15,255 | +0.12(+0.46%) |
May 17, 2011 | 25.41 | 25.51 | 25.33 | 25.50 | 140,835 | -0.02(-0.06%) |
May 16, 2011 | 25.44 | 25.70 | 25.42 | 25.51 | 21,062 | +0.02(+0.09%) |
May 13, 2011 | 25.88 | 25.88 | 25.48 | 25.49 | 9,003 | -0.34(-1.33%) |
May 12, 2011 | 25.46 | 25.84 | 25.45 | 25.84 | 9,205 | +0.16(+0.61%) |
May 11, 2011 | 25.82 | 25.91 | 25.62 | 25.68 | 6,830 | -0.20(-0.76%) |
May 10, 2011 | 25.69 | 25.92 | 25.69 | 25.87 | 5,612 | +0.21(+0.82%) |
May 09, 2011 | 25.55 | 25.73 | 25.55 | 25.66 | 9,332 | -0.05(-0.18%) |
May 06, 2011 | 25.93 | 25.95 | 25.64 | 25.71 | 13,084 | +0.14(+0.55%) |
May 05, 2011 | 25.84 | 25.84 | 25.49 | 25.57 | 18,392 | -0.31(-1.21%) |
May 04, 2011 | 26.12 | 26.12 | 25.78 | 25.88 | 28,825 | -0.19(-0.74%) |
May 03, 2011 | 26.10 | 26.12 | 25.95 | 26.07 | 6,402 | -0.07(-0.25%) |
May 02, 2011 | 26.10 | 26.16 | 26.09 | 26.14 | 49,895 | -0.10(-0.39%) |
Apr 29, 2011 | 26.18 | 26.27 | 26.11 | 26.24 | 26,074 | -0.03(-0.10%) |
Apr 28, 2011 | 25.71 | 26.29 | 25.71 | 26.27 | 53,286 | +0.56(+2.18%) |
Apr 27, 2011 | 25.53 | 25.76 | 25.38 | 25.71 | 45,736 | +0.22(+0.86%) |
Apr 26, 2011 | 25.41 | 25.56 | 25.41 | 25.49 | 36,788 | +0.12(+0.46%) |
Apr 25, 2011 | 25.40 | 25.43 | 25.33 | 25.37 | 114,691 | -0.04(-0.15%) |
Apr 21, 2011 | 25.18 | 25.44 | 25.18 | 25.41 | 1,070,305 | +0.27(+1.06%) |
Apr 20, 2011 | 25.08 | 25.27 | 25.08 | 25.15 | 23,345 | +0.30(+1.20%) |
Apr 19, 2011 | 25.01 | 25.01 | 24.81 | 24.85 | 12,842 | -0.10(-0.41%) |
Apr 18, 2011 | 25.15 | 25.15 | 24.79 | 24.95 | 19,008 | -0.31(-1.24%) |
Apr 15, 2011 | 25.36 | 25.36 | 25.18 | 25.26 | 13,045 | +0.12(+0.47%) |
Apr 14, 2011 | 25.08 | 25.17 | 24.96 | 25.15 | 13,556 | -0.17(-0.67%) |
Apr 13, 2011 | 25.55 | 25.55 | 25.28 | 25.31 | 10,066 | -0.11(-0.41%) |
Apr 12, 2011 | 25.47 | 25.52 | 25.35 | 25.42 | 42,765 | -0.25(-0.98%) |
Apr 11, 2011 | 25.73 | 25.74 | 25.61 | 25.67 | 24,465 | +0.08(+0.31%) |
Apr 08, 2011 | 25.93 | 25.93 | 25.51 | 25.59 | 6,853 | -0.20(-0.79%) |
Apr 07, 2011 | 25.79 | 25.87 | 25.74 | 25.80 | 15,194 | -0.14(-0.54%) |
Apr 06, 2011 | 25.83 | 25.94 | 25.78 | 25.94 | 19,354 | +0.26(+1.01%) |
Apr 05, 2011 | 25.76 | 25.78 | 25.68 | 25.68 | 17,100 | -0.16(-0.61%) |
Apr 04, 2011 | 25.70 | 25.90 | 25.70 | 25.84 | 20,406 | +0.18(+0.70%) |
Apr 01, 2011 | 25.61 | 25.74 | 25.61 | 25.65 | 31,742 | +0.23(+0.92%) |
Mar 31, 2011 | 25.26 | 25.52 | 25.26 | 25.42 | 112,297 | +0.10(+0.40%) |
Mar 30, 2011 | 25.27 | 25.38 | 25.27 | 25.32 | 198,896 | +0.16(+0.62%) |
Mar 29, 2011 | 25.06 | 25.16 | 24.95 | 25.16 | 40,139 | +0.07(+0.28%) |
Mar 28, 2011 | 25.17 | 25.21 | 25.09 | 25.09 | 15,104 | -0.02(-0.06%) |
Mar 25, 2011 | 25.07 | 25.22 | 25.00 | 25.11 | 110,035 | +0.09(+0.34%) |
Mar 24, 2011 | 24.87 | 25.07 | 24.83 | 25.02 | 63,440 | +0.10(+0.41%) |
Mar 23, 2011 | 24.72 | 24.96 | 24.71 | 24.92 | 34,646 | -0.12(-0.47%) |
Mar 22, 2011 | 25.00 | 25.12 | 25.00 | 25.04 | 5,134 | +0.04(+0.16%) |
Mar 21, 2011 | 24.99 | 25.02 | 24.94 | 25.00 | 24,562 | +0.42(+1.69%) |
Mar 18, 2011 | 24.76 | 24.82 | 24.58 | 24.58 | 12,256 | +0.15(+0.61%) |
Mar 17, 2011 | 24.53 | 24.53 | 24.23 | 24.43 | 72,882 | +0.24(+1.00%) |
Mar 16, 2011 | 24.46 | 24.46 | 24.06 | 24.19 | 17,487 | -0.34(-1.37%) |
Mar 15, 2011 | 24.32 | 24.60 | 24.32 | 24.53 | 136,328 | -0.40(-1.60%) |
Mar 14, 2011 | 25.01 | 25.01 | 24.81 | 24.93 | 56,557 | -0.31(-1.21%) |
Mar 11, 2011 | 24.75 | 25.30 | 24.75 | 25.23 | 42,651 | +0.07(+0.28%) |
Mar 10, 2011 | 25.31 | 25.34 | 25.15 | 25.16 | 17,527 | -0.51(-1.98%) |
Mar 09, 2011 | 25.67 | 25.70 | 25.66 | 25.67 | 2,168 | -0.02(-0.06%) |
Mar 08, 2011 | 25.36 | 25.76 | 25.36 | 25.69 | 319,091 | +0.35(+1.39%) |
Mar 07, 2011 | 25.61 | 25.69 | 25.29 | 25.33 | 129,999 | -0.20(-0.77%) |
Mar 04, 2011 | 25.58 | 25.69 | 25.33 | 25.53 | 12,112 | -0.08(-0.31%) |
Mar 03, 2011 | 25.56 | 25.65 | 25.51 | 25.61 | 18,390 | +0.53(+2.09%) |
Mar 02, 2011 | 25.48 | 25.48 | 25.07 | 25.08 | 47,790 | -0.57(-2.23%) |