Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.16 | 25.16 | 25.00 | 25.01 | 4,538 | -0.14(-0.56%) |
May 23, 2011 | 25.21 | 25.27 | 25.15 | 25.15 | 6,863 | -0.35(-1.35%) |
May 20, 2011 | 25.67 | 25.67 | 25.49 | 25.49 | 65,307 | -0.26(-1.01%) |
May 19, 2011 | 25.65 | 25.75 | 25.59 | 25.75 | 2,269 | +0.09(+0.34%) |
May 18, 2011 | 25.52 | 25.67 | 25.52 | 25.67 | 15,225 | +0.12(+0.46%) |
May 17, 2011 | 25.46 | 25.56 | 25.38 | 25.55 | 140,560 | -0.02(-0.06%) |
May 16, 2011 | 25.48 | 25.75 | 25.47 | 25.56 | 21,020 | +0.02(+0.09%) |
May 13, 2011 | 25.93 | 25.93 | 25.53 | 25.54 | 8,985 | -0.35(-1.33%) |
May 12, 2011 | 25.51 | 25.89 | 25.50 | 25.89 | 9,187 | +0.16(+0.61%) |
May 11, 2011 | 25.87 | 25.96 | 25.67 | 25.73 | 6,816 | -0.20(-0.76%) |
May 10, 2011 | 25.74 | 25.97 | 25.74 | 25.92 | 5,601 | +0.21(+0.82%) |
May 09, 2011 | 25.60 | 25.78 | 25.60 | 25.71 | 9,314 | -0.05(-0.18%) |
May 06, 2011 | 25.98 | 26.00 | 25.69 | 25.76 | 13,059 | +0.14(+0.55%) |
May 05, 2011 | 25.89 | 25.89 | 25.54 | 25.62 | 18,356 | -0.31(-1.21%) |
May 04, 2011 | 26.18 | 26.18 | 25.83 | 25.93 | 28,768 | -0.19(-0.74%) |
May 03, 2011 | 26.16 | 26.17 | 26.00 | 26.13 | 6,390 | -0.07(-0.25%) |
May 02, 2011 | 26.15 | 26.21 | 26.14 | 26.19 | 49,798 | -0.10(-0.39%) |
Apr 29, 2011 | 26.23 | 26.32 | 26.16 | 26.29 | 26,024 | -0.03(-0.10%) |
Apr 28, 2011 | 25.76 | 26.34 | 25.76 | 26.32 | 53,182 | +0.56(+2.18%) |
Apr 27, 2011 | 25.58 | 25.81 | 25.43 | 25.76 | 45,647 | +0.22(+0.86%) |
Apr 26, 2011 | 25.46 | 25.61 | 25.46 | 25.54 | 36,716 | +0.12(+0.46%) |
Apr 25, 2011 | 25.45 | 25.48 | 25.38 | 25.42 | 114,467 | -0.04(-0.15%) |
Apr 21, 2011 | 25.23 | 25.48 | 25.23 | 25.46 | 1,068,220 | +0.27(+1.06%) |
Apr 20, 2011 | 25.13 | 25.32 | 25.13 | 25.19 | 23,299 | +0.30(+1.20%) |
Apr 19, 2011 | 25.06 | 25.06 | 24.86 | 24.90 | 12,817 | -0.10(-0.41%) |
Apr 18, 2011 | 25.19 | 25.19 | 24.84 | 25.00 | 18,971 | -0.31(-1.24%) |
Apr 15, 2011 | 25.41 | 25.41 | 25.23 | 25.31 | 13,019 | +0.12(+0.47%) |
Apr 14, 2011 | 25.13 | 25.22 | 25.01 | 25.19 | 13,530 | -0.17(-0.67%) |
Apr 13, 2011 | 25.59 | 25.59 | 25.33 | 25.36 | 10,046 | -0.11(-0.41%) |
Apr 12, 2011 | 25.52 | 25.57 | 25.40 | 25.47 | 42,682 | -0.25(-0.98%) |
Apr 11, 2011 | 25.78 | 25.79 | 25.66 | 25.72 | 24,417 | +0.08(+0.31%) |
Apr 08, 2011 | 25.98 | 25.98 | 25.56 | 25.64 | 6,839 | -0.20(-0.79%) |
Apr 07, 2011 | 25.84 | 25.92 | 25.79 | 25.85 | 15,164 | -0.14(-0.54%) |
Apr 06, 2011 | 25.88 | 25.99 | 25.83 | 25.99 | 19,316 | +0.26(+1.01%) |
Apr 05, 2011 | 25.81 | 25.83 | 25.73 | 25.73 | 17,067 | -0.16(-0.61%) |
Apr 04, 2011 | 25.75 | 25.95 | 25.75 | 25.89 | 20,366 | +0.18(+0.70%) |
Apr 01, 2011 | 25.66 | 25.79 | 25.66 | 25.70 | 31,680 | +0.24(+0.92%) |
Mar 31, 2011 | 25.31 | 25.57 | 25.31 | 25.47 | 112,078 | +0.10(+0.40%) |
Mar 30, 2011 | 25.32 | 25.42 | 25.32 | 25.37 | 198,508 | +0.16(+0.62%) |
Mar 29, 2011 | 25.11 | 25.21 | 25.00 | 25.21 | 40,061 | +0.07(+0.28%) |
Mar 28, 2011 | 25.22 | 25.26 | 25.14 | 25.14 | 15,075 | -0.02(-0.06%) |
Mar 25, 2011 | 25.12 | 25.27 | 25.05 | 25.16 | 109,821 | +0.09(+0.34%) |
Mar 24, 2011 | 24.92 | 25.12 | 24.88 | 25.07 | 63,316 | +0.10(+0.41%) |
Mar 23, 2011 | 24.77 | 25.01 | 24.76 | 24.97 | 34,579 | -0.12(-0.47%) |
Mar 22, 2011 | 25.05 | 25.17 | 25.05 | 25.09 | 5,124 | +0.04(+0.16%) |
Mar 21, 2011 | 25.03 | 25.07 | 24.99 | 25.05 | 24,514 | +0.42(+1.69%) |
Mar 18, 2011 | 24.81 | 24.87 | 24.63 | 24.63 | 12,232 | +0.15(+0.61%) |
Mar 17, 2011 | 24.58 | 24.58 | 24.28 | 24.48 | 72,740 | +0.24(+1.00%) |
Mar 16, 2011 | 24.50 | 24.50 | 24.11 | 24.24 | 17,453 | -0.34(-1.37%) |
Mar 15, 2011 | 24.37 | 24.65 | 24.37 | 24.57 | 136,063 | -0.40(-1.60%) |
Mar 14, 2011 | 25.06 | 25.06 | 24.86 | 24.97 | 56,447 | -0.31(-1.21%) |
Mar 11, 2011 | 24.80 | 25.35 | 24.80 | 25.28 | 42,568 | +0.07(+0.28%) |
Mar 10, 2011 | 25.36 | 25.39 | 25.19 | 25.21 | 17,492 | -0.51(-1.98%) |
Mar 09, 2011 | 25.72 | 25.75 | 25.71 | 25.72 | 2,164 | -0.02(-0.06%) |
Mar 08, 2011 | 25.41 | 25.81 | 25.41 | 25.74 | 318,469 | +0.35(+1.39%) |
Mar 07, 2011 | 25.66 | 25.74 | 25.34 | 25.38 | 129,745 | -0.20(-0.77%) |
Mar 04, 2011 | 25.63 | 25.74 | 25.38 | 25.58 | 12,088 | -0.08(-0.31%) |
Mar 03, 2011 | 25.61 | 25.70 | 25.56 | 25.66 | 18,355 | +0.53(+2.09%) |
Mar 02, 2011 | 25.53 | 25.53 | 25.12 | 25.13 | 47,697 | -0.57(-2.23%) |