Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.27 | 24.32 | 23.96 | 24.21 | 130,269 | -0.03(-0.12%) |
May 23, 2011 | 24.31 | 24.66 | 24.20 | 24.24 | 103,929 | -0.42(-1.70%) |
May 20, 2011 | 24.76 | 24.92 | 24.57 | 24.66 | 147,592 | -0.24(-0.96%) |
May 19, 2011 | 24.79 | 25.00 | 24.70 | 24.90 | 114,998 | +0.18(+0.73%) |
May 18, 2011 | 24.61 | 24.74 | 24.43 | 24.72 | 116,854 | +0.16(+0.65%) |
May 17, 2011 | 24.26 | 24.72 | 24.26 | 24.56 | 140,583 | +0.16(+0.66%) |
May 16, 2011 | 24.38 | 24.57 | 24.22 | 24.40 | 127,491 | -0.12(-0.47%) |
May 13, 2011 | 24.91 | 25.01 | 24.18 | 24.52 | 195,012 | -0.43(-1.70%) |
May 12, 2011 | 24.82 | 24.99 | 24.57 | 24.94 | 190,112 | +0.05(+0.20%) |
May 11, 2011 | 25.57 | 25.59 | 24.87 | 24.89 | 136,244 | -0.73(-2.85%) |
May 10, 2011 | 24.97 | 25.69 | 24.78 | 25.62 | 130,677 | +0.77(+3.10%) |
May 09, 2011 | 24.81 | 25.04 | 24.65 | 24.85 | 76,165 | -0.05(-0.20%) |
May 06, 2011 | 25.32 | 25.50 | 24.78 | 24.90 | 186,064 | -0.25(-0.99%) |
May 05, 2011 | 25.12 | 25.33 | 24.88 | 25.15 | 242,629 | -0.10(-0.40%) |
May 04, 2011 | 25.25 | 25.27 | 24.98 | 25.25 | 342,880 | +0.05(+0.20%) |
May 03, 2011 | 25.25 | 25.42 | 25.01 | 25.20 | 197,788 | -0.15(-0.59%) |
May 02, 2011 | 25.31 | 25.91 | 25.27 | 25.35 | 138,980 | -0.45(-1.74%) |
Apr 29, 2011 | 26.03 | 26.03 | 25.64 | 25.80 | 131,033 | -0.16(-0.62%) |
Apr 28, 2011 | 25.85 | 26.00 | 25.75 | 25.96 | 141,273 | +0.08(+0.31%) |
Apr 27, 2011 | 25.71 | 26.00 | 25.65 | 25.88 | 169,218 | +0.15(+0.58%) |
Apr 26, 2011 | 25.62 | 26.14 | 25.56 | 25.73 | 206,400 | +0.11(+0.43%) |
Apr 25, 2011 | 25.61 | 25.69 | 25.29 | 25.62 | 299,887 | +0.30(+1.18%) |
Apr 21, 2011 | 25.90 | 25.91 | 25.01 | 25.32 | 712,907 | +0.90(+3.69%) |
Apr 20, 2011 | 24.91 | 24.91 | 24.31 | 24.42 | 443,235 | -0.18(-0.73%) |
Apr 19, 2011 | 25.02 | 25.08 | 24.55 | 24.60 | 250,677 | -0.26(-1.05%) |
Apr 18, 2011 | 25.08 | 25.22 | 24.68 | 24.86 | 237,246 | -0.46(-1.82%) |
Apr 15, 2011 | 25.05 | 25.35 | 25.05 | 25.32 | 135,986 | +0.17(+0.68%) |
Apr 14, 2011 | 24.91 | 25.22 | 24.76 | 25.15 | 182,701 | +0.06(+0.24%) |
Apr 13, 2011 | 25.48 | 25.73 | 25.08 | 25.09 | 180,274 | -0.24(-0.95%) |
Apr 12, 2011 | 25.40 | 25.98 | 25.33 | 25.33 | 347,200 | -0.17(-0.67%) |
Apr 11, 2011 | 25.53 | 25.65 | 25.25 | 25.50 | 296,864 | -0.06(-0.23%) |
Apr 08, 2011 | 26.19 | 26.19 | 25.53 | 25.56 | 116,902 | -0.42(-1.62%) |
Apr 07, 2011 | 26.11 | 26.12 | 25.83 | 25.98 | 204,902 | -0.17(-0.65%) |
Apr 06, 2011 | 25.91 | 26.25 | 25.45 | 26.15 | 365,365 | -0.03(-0.11%) |
Apr 05, 2011 | 26.21 | 26.36 | 26.10 | 26.18 | 191,530 | -0.02(-0.08%) |
Apr 04, 2011 | 26.46 | 26.79 | 26.13 | 26.20 | 149,714 | -0.16(-0.61%) |
Apr 01, 2011 | 26.15 | 26.63 | 25.95 | 26.36 | 238,718 | +0.37(+1.42%) |
Mar 31, 2011 | 25.93 | 26.00 | 25.58 | 25.99 | 126,685 | +0.13(+0.50%) |
Mar 30, 2011 | 25.52 | 26.04 | 25.34 | 25.86 | 143,978 | +0.48(+1.89%) |
Mar 29, 2011 | 25.23 | 25.57 | 25.04 | 25.38 | 393,519 | +0.21(+0.83%) |
Mar 28, 2011 | 25.04 | 25.19 | 24.81 | 25.17 | 625,705 | +0.26(+1.04%) |
Mar 25, 2011 | 25.35 | 25.36 | 24.91 | 24.91 | 350,145 | -0.35(-1.39%) |
Mar 24, 2011 | 25.68 | 25.68 | 25.15 | 25.26 | 223,815 | -0.31(-1.21%) |
Mar 23, 2011 | 25.91 | 25.92 | 25.26 | 25.57 | 215,926 | -0.45(-1.73%) |
Mar 22, 2011 | 26.29 | 26.45 | 25.88 | 26.02 | 123,535 | -0.27(-1.03%) |
Mar 21, 2011 | 26.26 | 26.48 | 25.92 | 26.29 | 216,524 | +0.41(+1.58%) |
Mar 18, 2011 | 25.43 | 25.91 | 25.43 | 25.88 | 761,233 | +0.66(+2.62%) |
Mar 17, 2011 | 25.06 | 25.37 | 24.87 | 25.22 | 331,571 | +0.48(+1.94%) |
Mar 16, 2011 | 24.77 | 25.08 | 24.54 | 24.74 | 212,361 | +0.00(+0.00%) |
Mar 15, 2011 | 24.14 | 24.91 | 24.14 | 24.74 | 223,988 | -0.12(-0.48%) |
Mar 14, 2011 | 24.69 | 24.95 | 24.39 | 24.86 | 115,425 | -0.10(-0.40%) |
Mar 11, 2011 | 25.11 | 25.24 | 24.86 | 24.96 | 98,986 | -0.23(-0.91%) |
Mar 10, 2011 | 25.46 | 25.46 | 24.99 | 25.19 | 258,629 | -0.56(-2.17%) |
Mar 09, 2011 | 25.61 | 26.00 | 25.43 | 25.75 | 165,562 | +0.11(+0.43%) |
Mar 08, 2011 | 25.20 | 25.75 | 24.75 | 25.64 | 373,514 | +0.51(+2.03%) |
Mar 07, 2011 | 25.51 | 25.92 | 24.80 | 25.13 | 313,827 | -0.38(-1.49%) |
Mar 04, 2011 | 25.16 | 25.51 | 25.05 | 25.51 | 305,952 | +0.14(+0.55%) |
Mar 03, 2011 | 25.19 | 25.53 | 25.17 | 25.37 | 209,874 | +0.43(+1.72%) |
Mar 02, 2011 | 25.18 | 25.36 | 24.76 | 24.94 | 184,457 | -0.34(-1.34%) |