Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.82 | 25.82 | 25.00 | 25.04 | 23,844 | -0.78(-3.02%) |
May 23, 2011 | 25.93 | 25.93 | 25.82 | 25.82 | 500 | +0.00(+0.00%) |
May 20, 2011 | 25.46 | 26.08 | 25.31 | 25.82 | 10,003 | +0.08(+0.31%) |
May 19, 2011 | 26.12 | 26.12 | 25.36 | 25.74 | 12,741 | -0.14(-0.54%) |
May 18, 2011 | 25.02 | 26.25 | 24.92 | 25.88 | 21,833 | +1.10(+4.44%) |
May 17, 2011 | 24.28 | 24.81 | 24.28 | 24.78 | 15,008 | +0.00(+0.00%) |
May 16, 2011 | 24.43 | 24.78 | 24.43 | 24.78 | 14,998 | +0.11(+0.45%) |
May 13, 2011 | 25.10 | 25.10 | 24.52 | 24.67 | 15,715 | -0.40(-1.60%) |
May 12, 2011 | 24.97 | 25.13 | 24.25 | 25.07 | 20,435 | +0.02(+0.08%) |
May 11, 2011 | 25.61 | 25.62 | 25.00 | 25.05 | 22,010 | -0.65(-2.53%) |
May 10, 2011 | 25.79 | 25.93 | 25.70 | 25.70 | 11,795 | +0.07(+0.27%) |
May 09, 2011 | 25.54 | 25.70 | 25.48 | 25.63 | 11,689 | +0.32(+1.28%) |
May 06, 2011 | 25.03 | 25.43 | 25.03 | 25.31 | 78,927 | +0.38(+1.51%) |
May 05, 2011 | 25.25 | 25.25 | 24.74 | 24.93 | 37,335 | -0.58(-2.27%) |
May 04, 2011 | 26.15 | 26.15 | 25.43 | 25.51 | 20,155 | -0.86(-3.26%) |
May 03, 2011 | 26.71 | 26.85 | 26.26 | 26.37 | 11,213 | -0.26(-0.98%) |
May 02, 2011 | 26.68 | 26.68 | 26.63 | 26.63 | 13,655 | -0.28(-1.04%) |
Apr 29, 2011 | 26.54 | 27.02 | 26.51 | 26.91 | 15,200 | +0.15(+0.58%) |
Apr 28, 2011 | 26.20 | 26.76 | 26.20 | 26.76 | 21,856 | +0.31(+1.16%) |
Apr 27, 2011 | 26.48 | 26.48 | 25.20 | 26.45 | 13,793 | -0.33(-1.23%) |
Apr 26, 2011 | 26.40 | 27.03 | 26.40 | 26.78 | 17,379 | +0.49(+1.86%) |
Apr 25, 2011 | 26.59 | 26.59 | 26.17 | 26.29 | 27,233 | -0.50(-1.87%) |
Apr 21, 2011 | 27.14 | 27.17 | 26.79 | 26.79 | 18,388 | +0.17(+0.64%) |
Apr 20, 2011 | 26.38 | 26.84 | 26.22 | 26.62 | 14,904 | +0.61(+2.35%) |
Apr 19, 2011 | 25.28 | 26.01 | 25.24 | 26.01 | 33,046 | +0.73(+2.89%) |
Apr 18, 2011 | 24.91 | 25.30 | 24.68 | 25.28 | 42,380 | +0.13(+0.52%) |
Apr 15, 2011 | 25.18 | 25.27 | 25.05 | 25.15 | 20,207 | -0.26(-1.02%) |
Apr 14, 2011 | 25.56 | 25.70 | 25.33 | 25.41 | 15,895 | -0.37(-1.43%) |
Apr 13, 2011 | 26.17 | 26.29 | 25.78 | 25.78 | 10,617 | -0.16(-0.64%) |
Apr 12, 2011 | 26.50 | 26.50 | 25.51 | 25.94 | 32,458 | -1.09(-4.05%) |
Apr 11, 2011 | 27.19 | 27.35 | 27.00 | 27.04 | 39,368 | -0.18(-0.66%) |
Apr 08, 2011 | 27.44 | 27.52 | 27.15 | 27.22 | 13,838 | +0.00(+0.00%) |
Apr 07, 2011 | 26.96 | 27.25 | 26.83 | 27.22 | 9,100 | +0.12(+0.44%) |
Apr 06, 2011 | 27.01 | 27.20 | 27.00 | 27.10 | 16,665 | +0.10(+0.37%) |
Apr 05, 2011 | 27.04 | 27.05 | 26.82 | 27.00 | 34,245 | -0.13(-0.48%) |
Apr 04, 2011 | 27.48 | 27.59 | 27.09 | 27.13 | 22,626 | -0.37(-1.35%) |
Apr 01, 2011 | 27.43 | 30.75 | 27.30 | 27.50 | 61,345 | +0.21(+0.77%) |
Mar 31, 2011 | 27.11 | 27.36 | 26.81 | 27.29 | 22,736 | +0.30(+1.11%) |
Mar 30, 2011 | 27.42 | 27.49 | 26.65 | 26.99 | 6,970 | -0.50(-1.82%) |
Mar 29, 2011 | 27.50 | 27.63 | 27.40 | 27.49 | 9,691 | -0.16(-0.58%) |
Mar 28, 2011 | 27.74 | 28.01 | 27.62 | 27.65 | 8,556 | -0.14(-0.50%) |
Mar 25, 2011 | 27.50 | 28.21 | 27.50 | 27.79 | 19,935 | +0.24(+0.87%) |
Mar 24, 2011 | 27.56 | 27.66 | 27.36 | 27.55 | 39,110 | +0.09(+0.33%) |
Mar 23, 2011 | 27.58 | 27.58 | 27.35 | 27.46 | 23,007 | -0.54(-1.93%) |
Mar 22, 2011 | 28.31 | 28.31 | 27.92 | 28.00 | 21,160 | -0.20(-0.71%) |
Mar 21, 2011 | 28.15 | 28.20 | 27.95 | 28.20 | 38,199 | +0.46(+1.66%) |
Mar 18, 2011 | 27.15 | 27.79 | 27.15 | 27.74 | 17,650 | +0.70(+2.59%) |
Mar 17, 2011 | 26.68 | 27.34 | 26.66 | 27.04 | 10,359 | +0.86(+3.28%) |
Mar 16, 2011 | 26.03 | 26.72 | 25.80 | 26.18 | 19,659 | -0.30(-1.13%) |
Mar 15, 2011 | 25.26 | 26.48 | 24.89 | 26.48 | 19,582 | +0.03(+0.11%) |
Mar 14, 2011 | 26.09 | 26.50 | 25.82 | 26.45 | 22,000 | -0.12(-0.46%) |
Mar 11, 2011 | 26.34 | 26.69 | 26.26 | 26.57 | 11,001 | -0.00(-0.02%) |
Mar 10, 2011 | 26.50 | 26.87 | 26.20 | 26.58 | 21,865 | -0.91(-3.32%) |
Mar 09, 2011 | 27.99 | 27.99 | 27.27 | 27.49 | 12,565 | -0.80(-2.83%) |
Mar 08, 2011 | 27.33 | 28.38 | 27.15 | 28.29 | 60,297 | +1.24(+4.58%) |
Mar 07, 2011 | 27.75 | 28.00 | 26.95 | 27.05 | 17,134 | -0.49(-1.78%) |
Mar 04, 2011 | 27.77 | 27.77 | 27.39 | 27.54 | 16,970 | -0.04(-0.15%) |
Mar 03, 2011 | 27.60 | 27.73 | 27.08 | 27.58 | 24,830 | -0.25(-0.89%) |
Mar 02, 2011 | 27.91 | 28.15 | 27.53 | 27.83 | 59,080 | +0.04(+0.14%) |