Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.95 | 24.95 | 24.31 | 24.50 | 1,043,941 | -0.42(-1.68%) |
May 23, 2011 | 24.78 | 25.31 | 24.47 | 24.92 | 952,093 | -0.18(-0.71%) |
May 20, 2011 | 25.36 | 25.49 | 24.94 | 25.10 | 1,601,405 | -0.31(-1.22%) |
May 19, 2011 | 25.00 | 25.68 | 24.66 | 25.41 | 1,918,379 | +0.58(+2.32%) |
May 18, 2011 | 24.50 | 24.90 | 24.38 | 24.83 | 1,220,837 | +0.34(+1.38%) |
May 17, 2011 | 24.25 | 24.50 | 23.94 | 24.50 | 802,312 | +0.16(+0.66%) |
May 16, 2011 | 24.71 | 24.79 | 24.25 | 24.33 | 1,098,715 | -0.53(-2.14%) |
May 13, 2011 | 25.08 | 25.19 | 24.78 | 24.87 | 558,405 | -0.16(-0.64%) |
May 12, 2011 | 24.55 | 25.18 | 24.45 | 25.03 | 846,022 | +0.26(+1.04%) |
May 11, 2011 | 24.76 | 25.04 | 24.52 | 24.77 | 662,792 | +0.06(+0.23%) |
May 10, 2011 | 24.41 | 24.90 | 24.30 | 24.71 | 1,007,725 | +0.49(+2.03%) |
May 09, 2011 | 24.25 | 24.75 | 24.17 | 24.22 | 781,528 | -0.23(-0.92%) |
May 06, 2011 | 24.77 | 25.20 | 24.31 | 24.45 | 1,892,639 | +0.18(+0.73%) |
May 05, 2011 | 23.56 | 24.87 | 23.51 | 24.27 | 2,392,108 | +0.56(+2.38%) |
May 04, 2011 | 23.37 | 23.84 | 23.11 | 23.71 | 1,303,768 | +0.35(+1.48%) |
May 03, 2011 | 23.29 | 23.58 | 23.06 | 23.36 | 985,655 | -0.07(-0.31%) |
May 02, 2011 | 23.47 | 23.84 | 23.33 | 23.43 | 783,274 | -0.24(-1.02%) |
Apr 29, 2011 | 23.76 | 23.86 | 23.54 | 23.67 | 1,272,494 | -0.10(-0.41%) |
Apr 28, 2011 | 23.75 | 23.97 | 23.59 | 23.77 | 774,591 | -0.09(-0.37%) |
Apr 27, 2011 | 23.96 | 24.21 | 23.48 | 23.86 | 1,840,883 | -0.10(-0.40%) |
Apr 26, 2011 | 23.95 | 24.00 | 23.59 | 23.96 | 1,532,910 | +0.09(+0.37%) |
Apr 25, 2011 | 23.62 | 23.95 | 23.51 | 23.87 | 1,278,021 | +0.20(+0.85%) |
Apr 21, 2011 | 24.13 | 24.13 | 23.16 | 23.67 | 3,150,958 | -0.95(-3.86%) |
Apr 20, 2011 | 24.39 | 24.83 | 24.28 | 24.62 | 2,749,213 | +0.60(+2.51%) |
Apr 19, 2011 | 23.82 | 24.02 | 23.64 | 24.01 | 1,669,411 | +0.37(+1.57%) |
Apr 18, 2011 | 23.54 | 23.67 | 23.23 | 23.64 | 1,278,380 | -0.13(-0.54%) |
Apr 15, 2011 | 23.31 | 23.77 | 23.31 | 23.77 | 961,141 | +0.42(+1.79%) |
Apr 14, 2011 | 22.88 | 23.51 | 22.77 | 23.35 | 1,377,142 | +0.23(+0.97%) |
Apr 13, 2011 | 23.20 | 23.30 | 22.85 | 23.13 | 763,651 | +0.07(+0.31%) |
Apr 12, 2011 | 22.85 | 23.38 | 22.81 | 23.06 | 1,109,116 | +0.05(+0.21%) |
Apr 11, 2011 | 23.13 | 23.22 | 22.85 | 23.01 | 969,865 | -0.18(-0.80%) |
Apr 08, 2011 | 23.69 | 23.75 | 23.06 | 23.19 | 1,270,668 | -0.39(-1.64%) |
Apr 07, 2011 | 24.21 | 24.43 | 23.55 | 23.58 | 1,454,037 | -0.72(-2.95%) |
Apr 06, 2011 | 24.29 | 24.53 | 24.13 | 24.29 | 754,919 | +0.09(+0.37%) |
Apr 05, 2011 | 23.91 | 24.42 | 23.91 | 24.21 | 878,057 | +0.14(+0.60%) |
Apr 04, 2011 | 24.47 | 24.73 | 23.94 | 24.06 | 1,546,219 | +0.07(+0.30%) |
Apr 01, 2011 | 24.24 | 24.43 | 23.82 | 23.99 | 951,174 | -0.22(-0.90%) |
Mar 31, 2011 | 23.84 | 24.33 | 23.84 | 24.21 | 1,098,074 | +0.32(+1.35%) |
Mar 30, 2011 | 23.88 | 24.00 | 23.59 | 23.88 | 722,265 | +0.31(+1.30%) |
Mar 29, 2011 | 23.29 | 23.67 | 23.08 | 23.58 | 1,291,049 | +0.45(+1.95%) |
Mar 28, 2011 | 23.25 | 23.41 | 23.03 | 23.13 | 1,044,907 | -0.10(-0.42%) |
Mar 25, 2011 | 23.23 | 23.51 | 23.07 | 23.22 | 1,561,692 | +0.06(+0.28%) |
Mar 24, 2011 | 23.19 | 23.34 | 22.97 | 23.16 | 999,739 | +0.11(+0.49%) |
Mar 23, 2011 | 23.03 | 23.21 | 22.55 | 23.05 | 1,231,549 | +0.02(+0.07%) |
Mar 22, 2011 | 23.39 | 23.54 | 23.01 | 23.03 | 831,725 | -0.30(-1.28%) |
Mar 21, 2011 | 23.29 | 23.69 | 23.23 | 23.33 | 1,057,601 | +0.16(+0.69%) |
Mar 18, 2011 | 23.26 | 23.41 | 22.99 | 23.17 | 1,818,896 | +0.12(+0.52%) |
Mar 17, 2011 | 23.65 | 23.89 | 23.02 | 23.05 | 1,329,770 | -0.15(-0.66%) |
Mar 16, 2011 | 23.65 | 23.84 | 23.19 | 23.20 | 1,087,949 | -0.60(-2.53%) |
Mar 15, 2011 | 23.21 | 23.91 | 23.14 | 23.80 | 1,031,852 | -0.03(-0.14%) |
Mar 14, 2011 | 23.64 | 23.92 | 23.33 | 23.84 | 1,217,753 | -0.17(-0.70%) |
Mar 11, 2011 | 23.72 | 24.09 | 23.44 | 24.00 | 1,031,458 | +0.25(+1.05%) |
Mar 10, 2011 | 23.73 | 24.01 | 23.60 | 23.76 | 949,320 | -0.24(-1.01%) |
Mar 09, 2011 | 23.55 | 24.10 | 23.26 | 24.00 | 1,215,275 | +0.31(+1.31%) |
Mar 08, 2011 | 23.19 | 23.76 | 23.05 | 23.69 | 1,407,104 | +0.56(+2.42%) |
Mar 07, 2011 | 23.33 | 23.89 | 23.01 | 23.13 | 1,725,813 | -0.18(-0.76%) |
Mar 04, 2011 | 23.61 | 23.72 | 22.97 | 23.30 | 1,368,115 | -0.28(-1.19%) |
Mar 03, 2011 | 23.10 | 23.87 | 23.10 | 23.59 | 1,258,621 | +0.66(+2.88%) |
Mar 02, 2011 | 22.82 | 23.08 | 22.58 | 22.93 | 1,670,000 | +0.02(+0.11%) |