Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.12 | 25.19 | 24.84 | 24.84 | 1,352,680 | -0.26(-1.05%) |
May 23, 2011 | 25.21 | 25.25 | 25.08 | 25.10 | 819,492 | -0.37(-1.47%) |
May 20, 2011 | 25.68 | 25.77 | 25.44 | 25.48 | 1,519,940 | -0.22(-0.87%) |
May 19, 2011 | 25.76 | 25.83 | 25.55 | 25.70 | 998,941 | +0.14(+0.53%) |
May 18, 2011 | 25.38 | 25.64 | 25.31 | 25.56 | 1,131,339 | +0.20(+0.79%) |
May 17, 2011 | 25.40 | 25.54 | 25.25 | 25.36 | 1,889,138 | -0.09(-0.34%) |
May 16, 2011 | 25.55 | 25.68 | 25.41 | 25.45 | 1,524,158 | -0.24(-0.93%) |
May 13, 2011 | 25.91 | 25.97 | 25.64 | 25.69 | 1,053,129 | -0.22(-0.83%) |
May 12, 2011 | 25.72 | 25.93 | 25.52 | 25.91 | 1,596,813 | +0.13(+0.49%) |
May 11, 2011 | 25.91 | 26.11 | 25.54 | 25.78 | 1,567,565 | -0.17(-0.65%) |
May 10, 2011 | 25.94 | 26.12 | 25.83 | 25.95 | 1,507,608 | +0.06(+0.25%) |
May 09, 2011 | 25.85 | 26.01 | 25.75 | 25.88 | 810,516 | -0.02(-0.06%) |
May 06, 2011 | 26.36 | 26.49 | 25.82 | 25.90 | 1,215,056 | -0.24(-0.91%) |
May 05, 2011 | 26.25 | 26.34 | 26.04 | 26.14 | 2,111,849 | -0.20(-0.76%) |
May 04, 2011 | 26.70 | 26.72 | 26.03 | 26.34 | 2,444,004 | -0.40(-1.49%) |
May 03, 2011 | 26.11 | 26.91 | 25.98 | 26.74 | 3,489,457 | +0.48(+1.82%) |
May 02, 2011 | 26.31 | 26.31 | 26.26 | 26.26 | 1,503,008 | -0.14(-0.51%) |
Apr 29, 2011 | 26.08 | 26.41 | 25.99 | 26.39 | 1,389,344 | +0.33(+1.28%) |
Apr 28, 2011 | 26.54 | 26.59 | 26.03 | 26.06 | 1,738,422 | -0.53(-2.01%) |
Apr 27, 2011 | 26.46 | 26.62 | 26.35 | 26.59 | 761,393 | +0.13(+0.48%) |
Apr 26, 2011 | 26.64 | 26.64 | 26.43 | 26.46 | 1,309,462 | -0.02(-0.09%) |
Apr 25, 2011 | 26.46 | 26.55 | 26.41 | 26.49 | 788,865 | +0.06(+0.21%) |
Apr 21, 2011 | 26.55 | 26.68 | 26.40 | 26.43 | 1,144,807 | -0.21(-0.78%) |
Apr 20, 2011 | 26.44 | 26.88 | 26.44 | 26.64 | 1,189,707 | +0.45(+1.74%) |
Apr 19, 2011 | 26.13 | 26.20 | 25.97 | 26.19 | 1,438,881 | +0.06(+0.24%) |
Apr 18, 2011 | 26.24 | 26.27 | 25.96 | 26.12 | 1,453,093 | -0.39(-1.47%) |
Apr 15, 2011 | 26.52 | 26.56 | 26.24 | 26.51 | 1,079,834 | +0.10(+0.36%) |
Apr 14, 2011 | 26.33 | 26.46 | 26.16 | 26.42 | 887,175 | -0.06(-0.21%) |
Apr 13, 2011 | 26.37 | 26.52 | 26.31 | 26.47 | 982,141 | +0.17(+0.64%) |
Apr 12, 2011 | 26.19 | 26.48 | 26.04 | 26.31 | 2,184,095 | -0.02(-0.09%) |
Apr 11, 2011 | 26.18 | 26.67 | 26.18 | 26.33 | 1,684,377 | +0.17(+0.64%) |
Apr 08, 2011 | 26.61 | 26.62 | 26.03 | 26.16 | 1,922,530 | -0.30(-1.12%) |
Apr 07, 2011 | 26.39 | 26.69 | 26.32 | 26.46 | 1,927,178 | -0.01(-0.03%) |
Apr 06, 2011 | 26.35 | 26.50 | 26.20 | 26.46 | 1,048,923 | +0.18(+0.67%) |
Apr 05, 2011 | 26.33 | 26.45 | 26.15 | 26.29 | 1,160,372 | -0.10(-0.39%) |
Apr 04, 2011 | 26.44 | 26.50 | 26.20 | 26.39 | 1,508,502 | -0.10(-0.36%) |
Apr 01, 2011 | 26.13 | 26.61 | 26.11 | 26.49 | 2,240,309 | +0.43(+1.65%) |
Mar 31, 2011 | 26.09 | 26.30 | 25.88 | 26.06 | 1,849,424 | -0.08(-0.30%) |
Mar 30, 2011 | 25.83 | 26.15 | 25.81 | 26.14 | 1,234,458 | +0.34(+1.33%) |
Mar 29, 2011 | 25.32 | 25.87 | 25.28 | 25.80 | 1,129,288 | +0.43(+1.70%) |
Mar 28, 2011 | 25.56 | 25.59 | 25.34 | 25.36 | 1,242,756 | -0.18(-0.69%) |
Mar 25, 2011 | 25.67 | 25.85 | 25.50 | 25.54 | 1,064,678 | -0.05(-0.19%) |
Mar 24, 2011 | 25.23 | 25.63 | 25.17 | 25.59 | 1,637,289 | +0.49(+1.94%) |
Mar 23, 2011 | 25.17 | 25.22 | 25.01 | 25.10 | 1,357,508 | -0.14(-0.54%) |
Mar 22, 2011 | 25.07 | 25.29 | 25.04 | 25.24 | 1,595,110 | +0.23(+0.92%) |
Mar 21, 2011 | 25.04 | 25.07 | 24.96 | 25.01 | 976,415 | +0.37(+1.52%) |
Mar 18, 2011 | 24.58 | 24.83 | 24.53 | 24.63 | 2,050,657 | +0.39(+1.61%) |
Mar 17, 2011 | 24.41 | 24.55 | 24.15 | 24.24 | 1,812,661 | +0.14(+0.60%) |
Mar 16, 2011 | 24.23 | 24.50 | 24.07 | 24.10 | 2,765,854 | -0.21(-0.85%) |
Mar 15, 2011 | 24.28 | 24.45 | 24.22 | 24.30 | 2,004,782 | -0.36(-1.45%) |
Mar 14, 2011 | 24.74 | 24.86 | 24.46 | 24.66 | 896,909 | -0.19(-0.77%) |
Mar 11, 2011 | 24.58 | 24.89 | 24.56 | 24.85 | 783,761 | +0.19(+0.77%) |
Mar 10, 2011 | 24.93 | 24.93 | 24.53 | 24.66 | 2,488,590 | -0.49(-1.93%) |
Mar 09, 2011 | 25.13 | 25.23 | 24.83 | 25.15 | 1,186,682 | -0.03(-0.13%) |
Mar 08, 2011 | 24.50 | 25.20 | 24.50 | 25.18 | 1,749,596 | +0.62(+2.53%) |
Mar 07, 2011 | 25.19 | 25.28 | 24.23 | 24.56 | 2,085,003 | -0.53(-2.12%) |
Mar 04, 2011 | 25.28 | 25.30 | 24.92 | 25.09 | 1,293,066 | -0.20(-0.79%) |
Mar 03, 2011 | 25.38 | 25.46 | 25.20 | 25.29 | 2,102,976 | +0.06(+0.22%) |
Mar 02, 2011 | 25.69 | 25.74 | 25.10 | 25.24 | 2,129,408 | -0.54(-2.10%) |