Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.63 | 25.70 | 25.34 | 25.54 | 793,868 | +0.01(+0.03%) |
May 23, 2011 | 25.38 | 25.61 | 25.30 | 25.54 | 960,875 | -0.16(-0.63%) |
May 20, 2011 | 25.88 | 25.99 | 25.61 | 25.70 | 811,919 | -0.30(-1.16%) |
May 19, 2011 | 26.01 | 26.07 | 25.84 | 26.00 | 563,256 | +0.12(+0.47%) |
May 18, 2011 | 25.60 | 25.88 | 25.55 | 25.88 | 947,558 | +0.06(+0.22%) |
May 17, 2011 | 25.86 | 26.01 | 25.64 | 25.82 | 411,496 | -0.12(-0.45%) |
May 16, 2011 | 25.73 | 26.13 | 25.66 | 25.93 | 632,757 | +0.10(+0.37%) |
May 13, 2011 | 25.81 | 25.91 | 25.61 | 25.84 | 1,086,016 | +0.11(+0.42%) |
May 12, 2011 | 25.69 | 25.86 | 25.54 | 25.73 | 2,589,526 | -0.06(-0.25%) |
May 11, 2011 | 26.40 | 26.40 | 25.74 | 25.79 | 1,850,099 | -0.66(-2.48%) |
May 10, 2011 | 26.21 | 26.45 | 26.17 | 26.45 | 847,907 | +0.37(+1.43%) |
May 09, 2011 | 26.36 | 26.36 | 25.92 | 26.08 | 1,141,114 | -0.32(-1.22%) |
May 06, 2011 | 26.80 | 26.86 | 26.27 | 26.40 | 1,014,218 | -0.20(-0.75%) |
May 05, 2011 | 26.45 | 26.81 | 26.32 | 26.60 | 1,380,326 | +0.01(+0.02%) |
May 04, 2011 | 26.53 | 26.62 | 26.29 | 26.59 | 938,702 | +0.11(+0.41%) |
May 03, 2011 | 26.80 | 26.96 | 26.07 | 26.48 | 1,185,101 | -0.27(-1.01%) |
May 02, 2011 | 26.60 | 26.78 | 26.60 | 26.75 | 1,539,058 | -0.23(-0.83%) |
Apr 29, 2011 | 26.78 | 27.05 | 26.35 | 26.98 | 1,780,026 | +0.28(+1.04%) |
Apr 28, 2011 | 26.36 | 26.90 | 26.27 | 26.70 | 1,126,720 | +0.39(+1.49%) |
Apr 27, 2011 | 26.47 | 26.47 | 26.21 | 26.31 | 925,391 | -0.10(-0.37%) |
Apr 26, 2011 | 26.24 | 26.47 | 26.10 | 26.40 | 1,091,831 | +0.26(+1.01%) |
Apr 25, 2011 | 26.02 | 26.30 | 25.99 | 26.14 | 473,273 | +0.11(+0.42%) |
Apr 21, 2011 | 25.88 | 26.12 | 25.66 | 26.03 | 598,497 | +0.30(+1.17%) |
Apr 20, 2011 | 25.90 | 25.97 | 25.60 | 25.73 | 730,483 | +0.12(+0.45%) |
Apr 19, 2011 | 25.70 | 25.70 | 25.34 | 25.61 | 1,365,640 | -0.04(-0.18%) |
Apr 18, 2011 | 25.79 | 25.90 | 25.53 | 25.66 | 1,192,841 | -0.48(-1.82%) |
Apr 15, 2011 | 25.61 | 26.13 | 25.01 | 26.13 | 851,366 | +0.52(+2.03%) |
Apr 14, 2011 | 25.20 | 25.63 | 25.03 | 25.61 | 786,211 | +0.33(+1.30%) |
Apr 13, 2011 | 25.27 | 25.41 | 25.15 | 25.28 | 871,041 | +0.05(+0.18%) |
Apr 12, 2011 | 25.30 | 25.48 | 25.19 | 25.24 | 833,850 | -0.14(-0.56%) |
Apr 11, 2011 | 25.30 | 25.59 | 25.24 | 25.38 | 1,026,610 | +0.15(+0.61%) |
Apr 08, 2011 | 25.28 | 25.28 | 25.06 | 25.23 | 927,637 | +0.01(+0.03%) |
Apr 07, 2011 | 25.25 | 25.40 | 25.12 | 25.22 | 2,228,287 | -0.03(-0.10%) |
Apr 06, 2011 | 25.08 | 25.33 | 25.05 | 25.25 | 8,538,529 | -0.14(-0.53%) |
Apr 05, 2011 | 25.27 | 25.57 | 25.23 | 25.38 | 787,566 | +0.05(+0.18%) |
Apr 04, 2011 | 25.28 | 25.37 | 25.19 | 25.34 | 627,741 | +0.07(+0.28%) |
Apr 01, 2011 | 25.08 | 25.48 | 25.08 | 25.27 | 1,220,314 | +0.29(+1.16%) |
Mar 31, 2011 | 24.77 | 24.99 | 24.74 | 24.98 | 555,265 | +0.21(+0.83%) |
Mar 30, 2011 | 24.62 | 24.82 | 24.49 | 24.77 | 629,292 | +0.15(+0.63%) |
Mar 29, 2011 | 24.50 | 24.70 | 24.25 | 24.62 | 629,582 | +0.17(+0.71%) |
Mar 28, 2011 | 24.41 | 24.61 | 24.41 | 24.44 | 311,105 | +0.08(+0.34%) |
Mar 25, 2011 | 23.89 | 24.46 | 23.83 | 24.36 | 541,427 | +0.54(+2.25%) |
Mar 24, 2011 | 23.93 | 23.94 | 23.65 | 23.82 | 498,550 | +0.02(+0.08%) |
Mar 23, 2011 | 24.07 | 24.07 | 23.45 | 23.80 | 448,286 | -0.34(-1.40%) |
Mar 22, 2011 | 24.39 | 24.44 | 24.10 | 24.14 | 467,150 | -0.13(-0.53%) |
Mar 21, 2011 | 24.23 | 24.33 | 24.19 | 24.27 | 333,109 | +0.41(+1.74%) |
Mar 18, 2011 | 23.61 | 23.89 | 23.50 | 23.86 | 785,095 | +0.38(+1.60%) |
Mar 17, 2011 | 23.79 | 23.79 | 23.38 | 23.48 | 428,649 | -0.06(-0.27%) |
Mar 16, 2011 | 23.86 | 23.89 | 23.38 | 23.54 | 580,686 | -0.38(-1.60%) |
Mar 15, 2011 | 23.91 | 24.09 | 23.86 | 23.93 | 693,504 | +0.04(+0.16%) |
Mar 14, 2011 | 23.91 | 23.96 | 23.64 | 23.89 | 319,286 | -0.18(-0.77%) |
Mar 11, 2011 | 23.78 | 24.14 | 23.60 | 24.07 | 418,744 | +0.24(+0.99%) |
Mar 10, 2011 | 24.21 | 24.37 | 23.81 | 23.84 | 612,721 | -0.60(-2.45%) |
Mar 09, 2011 | 24.49 | 24.60 | 24.35 | 24.44 | 627,391 | -0.04(-0.18%) |
Mar 08, 2011 | 24.00 | 24.56 | 23.98 | 24.48 | 752,680 | +0.52(+2.15%) |
Mar 07, 2011 | 24.14 | 24.33 | 23.74 | 23.96 | 372,628 | -0.10(-0.40%) |
Mar 04, 2011 | 24.24 | 24.29 | 23.84 | 24.06 | 1,049,997 | -0.11(-0.45%) |
Mar 03, 2011 | 24.08 | 24.26 | 24.05 | 24.17 | 836,062 | +0.34(+1.42%) |
Mar 02, 2011 | 24.01 | 24.10 | 23.68 | 23.83 | 679,339 | -0.22(-0.93%) |