Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.23 | 25.55 | 25.23 | 25.34 | 388,346 | +0.39(+1.57%) |
May 23, 2011 | 24.94 | 25.13 | 24.68 | 24.95 | 429,934 | -0.52(-2.04%) |
May 20, 2011 | 25.72 | 25.72 | 25.26 | 25.47 | 211,810 | -0.09(-0.36%) |
May 19, 2011 | 25.62 | 25.75 | 25.39 | 25.56 | 197,129 | +0.09(+0.36%) |
May 18, 2011 | 25.14 | 25.62 | 25.08 | 25.47 | 222,453 | +0.45(+1.81%) |
May 17, 2011 | 24.94 | 25.11 | 24.72 | 25.02 | 1,116,402 | +0.04(+0.15%) |
May 16, 2011 | 25.00 | 25.44 | 24.94 | 24.98 | 277,831 | -0.26(-1.02%) |
May 13, 2011 | 25.51 | 25.53 | 24.94 | 25.24 | 440,125 | -0.24(-0.96%) |
May 12, 2011 | 25.30 | 25.62 | 25.00 | 25.48 | 318,590 | -0.02(-0.08%) |
May 11, 2011 | 26.16 | 26.16 | 25.38 | 25.51 | 732,031 | -0.71(-2.71%) |
May 10, 2011 | 26.13 | 26.33 | 25.95 | 26.22 | 355,616 | +0.20(+0.77%) |
May 09, 2011 | 25.78 | 26.16 | 25.73 | 26.02 | 473,215 | +0.36(+1.40%) |
May 06, 2011 | 25.84 | 26.23 | 25.48 | 25.66 | 323,701 | +0.07(+0.29%) |
May 05, 2011 | 25.95 | 26.09 | 25.37 | 25.58 | 473,097 | -0.77(-2.92%) |
May 04, 2011 | 26.67 | 26.72 | 26.16 | 26.35 | 503,090 | -0.44(-1.64%) |
May 03, 2011 | 27.24 | 27.33 | 26.60 | 26.79 | 315,737 | -0.67(-2.44%) |
May 02, 2011 | 27.38 | 27.48 | 27.31 | 27.46 | 189,020 | -0.26(-0.93%) |
Apr 29, 2011 | 27.44 | 27.72 | 27.38 | 27.72 | 296,942 | +0.31(+1.14%) |
Apr 28, 2011 | 27.33 | 27.44 | 27.18 | 27.41 | 295,639 | +0.00(+0.00%) |
Apr 27, 2011 | 27.33 | 27.46 | 27.00 | 27.41 | 184,755 | +0.16(+0.60%) |
Apr 26, 2011 | 27.10 | 27.30 | 26.93 | 27.24 | 250,045 | +0.13(+0.50%) |
Apr 25, 2011 | 27.19 | 27.20 | 26.91 | 27.11 | 170,630 | -0.06(-0.22%) |
Apr 21, 2011 | 27.07 | 27.22 | 26.98 | 27.17 | 193,469 | +0.21(+0.79%) |
Apr 20, 2011 | 26.86 | 27.01 | 26.72 | 26.96 | 281,272 | +0.67(+2.55%) |
Apr 19, 2011 | 26.09 | 26.31 | 26.02 | 26.28 | 363,017 | +0.23(+0.89%) |
Apr 18, 2011 | 26.18 | 26.20 | 25.73 | 26.05 | 455,264 | -0.47(-1.77%) |
Apr 15, 2011 | 26.29 | 26.58 | 26.28 | 26.52 | 451,416 | +0.10(+0.39%) |
Apr 14, 2011 | 26.22 | 26.49 | 26.06 | 26.42 | 143,566 | +0.12(+0.46%) |
Apr 13, 2011 | 26.45 | 26.53 | 26.16 | 26.30 | 988,348 | -0.01(-0.02%) |
Apr 12, 2011 | 26.80 | 26.86 | 26.11 | 26.30 | 481,798 | -0.77(-2.84%) |
Apr 11, 2011 | 27.58 | 27.58 | 26.94 | 27.07 | 277,758 | -0.35(-1.29%) |
Apr 08, 2011 | 27.63 | 27.63 | 27.30 | 27.43 | 222,670 | +0.13(+0.47%) |
Apr 07, 2011 | 27.20 | 27.37 | 27.06 | 27.30 | 575,081 | -0.02(-0.09%) |
Apr 06, 2011 | 27.61 | 27.61 | 27.19 | 27.32 | 452,353 | -0.13(-0.47%) |
Apr 05, 2011 | 27.43 | 27.58 | 27.29 | 27.45 | 552,985 | +0.02(+0.09%) |
Apr 04, 2011 | 27.53 | 27.53 | 27.32 | 27.43 | 420,001 | +0.06(+0.22%) |
Apr 01, 2011 | 27.36 | 27.45 | 27.17 | 27.36 | 166,546 | +0.25(+0.92%) |
Mar 31, 2011 | 27.20 | 27.32 | 27.08 | 27.11 | 268,651 | -0.02(-0.09%) |
Mar 30, 2011 | 27.00 | 27.22 | 26.95 | 27.14 | 183,463 | +0.25(+0.92%) |
Mar 29, 2011 | 26.71 | 26.94 | 26.53 | 26.89 | 386,761 | +0.18(+0.67%) |
Mar 28, 2011 | 26.80 | 26.94 | 26.68 | 26.71 | 305,403 | -0.07(-0.25%) |
Mar 25, 2011 | 26.74 | 26.94 | 26.64 | 26.78 | 346,355 | +0.12(+0.46%) |
Mar 24, 2011 | 26.67 | 26.74 | 26.42 | 26.66 | 454,254 | +0.18(+0.67%) |
Mar 23, 2011 | 26.49 | 26.57 | 26.27 | 26.48 | 255,718 | +0.01(+0.02%) |
Mar 22, 2011 | 26.58 | 26.58 | 26.38 | 26.47 | 225,484 | -0.04(-0.16%) |
Mar 21, 2011 | 26.36 | 26.52 | 26.35 | 26.52 | 229,208 | +0.76(+2.94%) |
Mar 18, 2011 | 25.96 | 26.16 | 25.66 | 25.76 | 422,427 | +0.04(+0.17%) |
Mar 17, 2011 | 25.40 | 25.90 | 25.40 | 25.72 | 212,922 | +0.84(+3.36%) |
Mar 16, 2011 | 25.41 | 25.59 | 24.66 | 24.88 | 915,416 | -0.57(-2.23%) |
Mar 15, 2011 | 25.26 | 25.60 | 25.23 | 25.45 | 449,350 | -0.29(-1.14%) |
Mar 14, 2011 | 25.51 | 25.75 | 25.34 | 25.74 | 692,769 | +0.04(+0.17%) |
Mar 11, 2011 | 25.11 | 25.84 | 25.09 | 25.70 | 790,751 | +0.28(+1.10%) |
Mar 10, 2011 | 25.95 | 25.97 | 25.33 | 25.42 | 984,015 | -0.87(-3.32%) |
Mar 09, 2011 | 26.40 | 26.53 | 26.20 | 26.29 | 1,345,563 | -0.25(-0.94%) |
Mar 08, 2011 | 26.74 | 26.74 | 26.26 | 26.54 | 345,269 | -0.15(-0.56%) |
Mar 07, 2011 | 27.19 | 27.29 | 26.60 | 26.69 | 2,659,440 | -0.24(-0.91%) |
Mar 04, 2011 | 27.10 | 27.10 | 26.74 | 26.93 | 179,328 | -0.06(-0.24%) |
Mar 03, 2011 | 26.89 | 27.00 | 26.74 | 27.00 | 781,937 | +0.32(+1.19%) |
Mar 02, 2011 | 26.70 | 26.72 | 26.31 | 26.68 | 433,267 | +0.22(+0.83%) |