Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.81 | 25.94 | 25.42 | 25.54 | 1,214,500 | -0.23(-0.88%) |
May 23, 2011 | 24.77 | 25.97 | 24.74 | 25.77 | 2,200,141 | +0.66(+2.65%) |
May 20, 2011 | 25.57 | 25.59 | 24.98 | 25.10 | 1,363,919 | -0.63(-2.43%) |
May 19, 2011 | 25.78 | 25.89 | 25.38 | 25.73 | 1,287,341 | +0.09(+0.35%) |
May 18, 2011 | 25.06 | 25.85 | 24.83 | 25.64 | 1,744,220 | +0.62(+2.47%) |
May 17, 2011 | 25.55 | 25.72 | 24.91 | 25.02 | 2,092,011 | -0.69(-2.70%) |
May 16, 2011 | 26.78 | 26.78 | 25.66 | 25.72 | 934,790 | -0.63(-2.39%) |
May 13, 2011 | 26.89 | 26.93 | 26.29 | 26.35 | 787,009 | -0.43(-1.62%) |
May 12, 2011 | 25.88 | 26.86 | 25.59 | 26.78 | 1,756,570 | +0.77(+2.95%) |
May 11, 2011 | 26.18 | 26.31 | 25.69 | 26.01 | 1,187,496 | -0.17(-0.63%) |
May 10, 2011 | 25.74 | 26.29 | 25.72 | 26.18 | 1,191,945 | +0.46(+1.78%) |
May 09, 2011 | 25.34 | 25.78 | 25.22 | 25.72 | 1,258,789 | +0.31(+1.24%) |
May 06, 2011 | 25.52 | 25.96 | 25.41 | 25.41 | 2,032,377 | +0.29(+1.17%) |
May 05, 2011 | 24.68 | 25.35 | 24.26 | 25.11 | 1,790,656 | +0.20(+0.80%) |
May 04, 2011 | 25.22 | 25.53 | 24.73 | 24.91 | 1,815,288 | -0.37(-1.46%) |
May 03, 2011 | 25.27 | 25.44 | 24.83 | 25.28 | 2,169,435 | -0.03(-0.12%) |
May 02, 2011 | 25.29 | 26.52 | 25.08 | 25.31 | 2,688,998 | -0.97(-3.70%) |
Apr 29, 2011 | 26.06 | 26.52 | 25.95 | 26.29 | 1,539,265 | +0.20(+0.77%) |
Apr 28, 2011 | 25.98 | 26.38 | 25.98 | 26.09 | 1,700,120 | -0.08(-0.31%) |
Apr 27, 2011 | 25.95 | 26.18 | 25.70 | 26.17 | 1,383,278 | +0.21(+0.82%) |
Apr 26, 2011 | 25.77 | 26.17 | 25.62 | 25.95 | 2,435,943 | +0.19(+0.74%) |
Apr 25, 2011 | 25.64 | 25.92 | 25.25 | 25.76 | 2,389,369 | -0.12(-0.46%) |
Apr 21, 2011 | 27.62 | 27.62 | 25.77 | 25.88 | 5,698,463 | -0.87(-3.26%) |
Apr 20, 2011 | 26.47 | 26.78 | 26.23 | 26.75 | 3,326,436 | +0.55(+2.09%) |
Apr 19, 2011 | 26.15 | 26.41 | 25.38 | 26.20 | 2,905,246 | +0.06(+0.24%) |
Apr 18, 2011 | 26.81 | 26.84 | 25.80 | 26.14 | 2,625,265 | -0.95(-3.51%) |
Apr 15, 2011 | 27.30 | 27.42 | 27.01 | 27.09 | 1,686,541 | -0.05(-0.19%) |
Apr 14, 2011 | 26.68 | 27.35 | 26.47 | 27.14 | 2,229,127 | +0.38(+1.43%) |
Apr 13, 2011 | 26.89 | 26.99 | 26.29 | 26.76 | 1,532,326 | +0.17(+0.66%) |
Apr 12, 2011 | 26.61 | 27.24 | 26.51 | 26.59 | 1,617,907 | -0.18(-0.67%) |
Apr 11, 2011 | 26.93 | 27.43 | 26.66 | 26.77 | 1,725,908 | +0.07(+0.25%) |
Apr 08, 2011 | 26.63 | 27.18 | 26.43 | 26.70 | 1,897,889 | +0.28(+1.04%) |
Apr 07, 2011 | 26.03 | 26.70 | 26.03 | 26.42 | 1,335,454 | +0.29(+1.12%) |
Apr 06, 2011 | 26.29 | 26.40 | 25.78 | 26.13 | 1,641,746 | -0.14(-0.52%) |
Apr 05, 2011 | 25.97 | 26.37 | 25.96 | 26.26 | 1,847,478 | +0.26(+1.00%) |
Apr 04, 2011 | 26.28 | 26.51 | 25.67 | 26.00 | 2,601,282 | +0.06(+0.25%) |
Apr 01, 2011 | 25.49 | 26.15 | 25.45 | 25.94 | 3,102,803 | +0.51(+2.00%) |
Mar 31, 2011 | 25.19 | 25.49 | 24.97 | 25.43 | 2,615,678 | +0.24(+0.94%) |
Mar 30, 2011 | 25.19 | 25.23 | 24.85 | 25.19 | 1,738,385 | +0.49(+2.00%) |
Mar 29, 2011 | 24.19 | 24.96 | 24.00 | 24.70 | 2,208,759 | +0.55(+2.29%) |
Mar 28, 2011 | 24.20 | 24.49 | 24.08 | 24.15 | 1,646,826 | +0.05(+0.19%) |
Mar 25, 2011 | 23.80 | 24.39 | 23.76 | 24.10 | 699,558 | +0.35(+1.47%) |
Mar 24, 2011 | 23.34 | 23.90 | 23.34 | 23.75 | 1,469,266 | +0.45(+1.95%) |
Mar 23, 2011 | 23.18 | 23.36 | 22.84 | 23.30 | 1,380,247 | +0.02(+0.09%) |
Mar 22, 2011 | 23.31 | 23.42 | 22.98 | 23.28 | 846,923 | -0.07(-0.31%) |
Mar 21, 2011 | 23.26 | 23.45 | 22.98 | 23.35 | 1,342,953 | +0.41(+1.80%) |
Mar 18, 2011 | 23.03 | 23.13 | 22.71 | 22.94 | 2,903,380 | +0.24(+1.07%) |
Mar 17, 2011 | 23.05 | 23.21 | 22.48 | 22.70 | 1,161,892 | +0.04(+0.19%) |
Mar 16, 2011 | 22.69 | 23.02 | 22.50 | 22.65 | 1,382,010 | -0.02(-0.07%) |
Mar 15, 2011 | 22.18 | 22.84 | 21.66 | 22.67 | 1,998,153 | -0.21(-0.91%) |
Mar 14, 2011 | 22.94 | 23.12 | 22.52 | 22.88 | 1,394,995 | -0.35(-1.52%) |
Mar 11, 2011 | 23.10 | 23.26 | 22.73 | 23.23 | 1,055,040 | +0.15(+0.64%) |
Mar 10, 2011 | 23.15 | 23.25 | 22.98 | 23.08 | 1,164,678 | -0.28(-1.18%) |
Mar 09, 2011 | 23.61 | 23.73 | 23.00 | 23.36 | 1,747,763 | +0.32(+1.38%) |
Mar 08, 2011 | 22.75 | 23.36 | 22.73 | 23.04 | 1,347,979 | +0.26(+1.16%) |
Mar 07, 2011 | 23.09 | 23.28 | 22.43 | 22.78 | 1,410,354 | -0.14(-0.63%) |
Mar 04, 2011 | 22.60 | 23.25 | 22.56 | 22.92 | 2,171,395 | +0.37(+1.62%) |
Mar 03, 2011 | 22.21 | 22.65 | 22.09 | 22.56 | 965,332 | +0.52(+2.35%) |
Mar 02, 2011 | 21.51 | 22.14 | 21.45 | 22.04 | 1,168,852 | +0.54(+2.49%) |