Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.24 | 26.01 | 25.08 | 25.59 | 379,911 | +0.47(+1.87%) |
May 23, 2011 | 25.08 | 25.28 | 24.81 | 25.11 | 153,682 | -0.29(-1.13%) |
May 20, 2011 | 25.46 | 25.70 | 25.11 | 25.40 | 187,699 | -0.16(-0.61%) |
May 19, 2011 | 25.45 | 25.63 | 25.11 | 25.56 | 307,017 | +0.23(+0.91%) |
May 18, 2011 | 24.83 | 25.36 | 24.72 | 25.33 | 219,968 | +0.49(+1.97%) |
May 17, 2011 | 24.71 | 24.93 | 24.67 | 24.84 | 272,837 | +0.06(+0.26%) |
May 16, 2011 | 24.57 | 24.95 | 24.49 | 24.77 | 142,966 | -0.01(-0.04%) |
May 13, 2011 | 24.99 | 25.07 | 24.71 | 24.78 | 141,235 | -0.24(-0.96%) |
May 12, 2011 | 24.85 | 25.19 | 24.80 | 25.02 | 169,597 | +0.08(+0.33%) |
May 11, 2011 | 25.16 | 25.27 | 24.79 | 24.94 | 161,682 | -0.36(-1.42%) |
May 10, 2011 | 25.26 | 25.36 | 24.99 | 25.30 | 291,594 | +0.18(+0.73%) |
May 09, 2011 | 25.33 | 25.39 | 24.94 | 25.11 | 327,119 | -0.25(-0.98%) |
May 06, 2011 | 26.21 | 26.28 | 25.30 | 25.36 | 357,702 | -0.66(-2.52%) |
May 05, 2011 | 25.66 | 26.15 | 25.21 | 26.02 | 412,946 | -0.07(-0.28%) |
May 04, 2011 | 26.51 | 26.53 | 25.90 | 26.09 | 241,215 | -0.44(-1.67%) |
May 03, 2011 | 27.36 | 27.39 | 26.34 | 26.54 | 236,888 | -0.88(-3.20%) |
May 02, 2011 | 27.44 | 27.44 | 27.34 | 27.41 | 275,138 | +0.57(+2.13%) |
Apr 29, 2011 | 26.70 | 27.03 | 26.64 | 26.84 | 373,708 | +0.13(+0.48%) |
Apr 28, 2011 | 26.75 | 26.94 | 26.70 | 26.71 | 165,933 | -0.15(-0.55%) |
Apr 27, 2011 | 26.87 | 26.98 | 26.67 | 26.86 | 152,406 | -0.03(-0.10%) |
Apr 26, 2011 | 26.91 | 27.17 | 26.81 | 26.89 | 136,400 | +0.08(+0.31%) |
Apr 25, 2011 | 26.91 | 27.05 | 26.65 | 26.80 | 174,704 | -0.38(-1.39%) |
Apr 21, 2011 | 27.17 | 27.22 | 26.97 | 27.18 | 126,828 | +0.18(+0.68%) |
Apr 20, 2011 | 26.66 | 27.17 | 26.56 | 27.00 | 290,991 | +0.74(+2.81%) |
Apr 19, 2011 | 26.23 | 26.43 | 26.10 | 26.26 | 218,304 | +0.07(+0.28%) |
Apr 18, 2011 | 26.29 | 26.40 | 26.12 | 26.18 | 225,288 | -0.43(-1.63%) |
Apr 15, 2011 | 26.34 | 26.62 | 26.20 | 26.62 | 207,178 | +0.36(+1.37%) |
Apr 14, 2011 | 26.54 | 26.65 | 26.17 | 26.26 | 298,729 | -0.50(-1.86%) |
Apr 13, 2011 | 27.09 | 27.10 | 26.44 | 26.76 | 143,521 | -0.17(-0.62%) |
Apr 12, 2011 | 27.17 | 27.26 | 26.70 | 26.92 | 185,797 | -0.45(-1.65%) |
Apr 11, 2011 | 27.79 | 27.91 | 27.31 | 27.38 | 145,415 | -0.44(-1.59%) |
Apr 08, 2011 | 28.31 | 28.45 | 27.78 | 27.82 | 123,941 | -0.30(-1.08%) |
Apr 07, 2011 | 28.41 | 28.63 | 28.11 | 28.12 | 167,634 | -0.34(-1.20%) |
Apr 06, 2011 | 28.69 | 28.91 | 28.13 | 28.46 | 245,102 | -0.26(-0.90%) |
Apr 05, 2011 | 28.35 | 28.98 | 28.32 | 28.72 | 207,029 | -0.08(-0.29%) |
Apr 04, 2011 | 28.67 | 29.17 | 28.51 | 28.81 | 367,552 | +0.21(+0.74%) |
Apr 01, 2011 | 28.06 | 28.93 | 28.06 | 28.59 | 271,471 | +0.67(+2.41%) |
Mar 31, 2011 | 28.32 | 28.49 | 27.77 | 27.92 | 413,943 | -0.45(-1.59%) |
Mar 30, 2011 | 28.45 | 28.46 | 28.21 | 28.37 | 221,488 | +0.10(+0.36%) |
Mar 29, 2011 | 28.25 | 28.36 | 28.02 | 28.27 | 261,368 | -0.02(-0.07%) |
Mar 28, 2011 | 28.62 | 28.79 | 28.26 | 28.29 | 240,849 | -0.17(-0.58%) |
Mar 25, 2011 | 28.34 | 28.70 | 28.22 | 28.45 | 541,528 | +0.23(+0.81%) |
Mar 24, 2011 | 28.20 | 28.42 | 27.93 | 28.22 | 458,256 | +0.24(+0.85%) |
Mar 23, 2011 | 28.16 | 28.30 | 27.64 | 27.99 | 380,017 | -0.20(-0.72%) |
Mar 22, 2011 | 28.76 | 28.89 | 28.14 | 28.19 | 273,551 | -0.48(-1.67%) |
Mar 21, 2011 | 28.66 | 28.71 | 28.56 | 28.67 | 235,307 | +0.30(+1.07%) |
Mar 18, 2011 | 28.32 | 28.46 | 27.96 | 28.36 | 328,352 | +0.42(+1.51%) |
Mar 17, 2011 | 28.11 | 28.22 | 27.80 | 27.94 | 259,417 | +0.33(+1.20%) |
Mar 16, 2011 | 28.10 | 28.41 | 27.51 | 27.61 | 340,763 | -0.54(-1.93%) |
Mar 15, 2011 | 28.10 | 28.35 | 28.05 | 28.15 | 425,039 | -0.14(-0.49%) |
Mar 14, 2011 | 28.33 | 28.92 | 28.02 | 28.29 | 415,223 | -0.23(-0.81%) |
Mar 11, 2011 | 27.98 | 28.77 | 27.88 | 28.52 | 290,186 | +0.36(+1.27%) |
Mar 10, 2011 | 28.70 | 28.82 | 28.13 | 28.16 | 287,678 | -0.80(-2.76%) |
Mar 09, 2011 | 29.82 | 29.82 | 28.93 | 28.96 | 597,885 | -0.79(-2.66%) |
Mar 08, 2011 | 29.13 | 30.55 | 29.03 | 29.75 | 609,303 | +0.63(+2.18%) |
Mar 07, 2011 | 29.75 | 29.94 | 29.02 | 29.12 | 666,283 | -0.69(-2.31%) |
Mar 04, 2011 | 29.90 | 30.04 | 29.29 | 29.81 | 309,389 | -0.08(-0.28%) |
Mar 03, 2011 | 29.55 | 30.15 | 29.55 | 29.89 | 342,968 | +0.68(+2.33%) |
Mar 02, 2011 | 29.47 | 30.00 | 29.07 | 29.21 | 409,829 | -0.35(-1.18%) |