Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.22 | 25.34 | 24.80 | 25.00 | 28,937 | +0.20(+0.81%) |
May 23, 2011 | 24.97 | 24.99 | 24.66 | 24.80 | 16,344 | -1.23(-4.73%) |
May 20, 2011 | 26.25 | 26.25 | 25.80 | 26.03 | 38,251 | -0.31(-1.18%) |
May 19, 2011 | 25.97 | 26.34 | 25.97 | 26.34 | 300,424 | +0.61(+2.37%) |
May 18, 2011 | 25.65 | 25.83 | 25.57 | 25.73 | 468,693 | -0.07(-0.27%) |
May 17, 2011 | 25.70 | 25.90 | 25.60 | 25.80 | 23,247 | -0.11(-0.42%) |
May 16, 2011 | 25.90 | 26.30 | 25.90 | 25.91 | 24,100 | +0.18(+0.70%) |
May 13, 2011 | 26.10 | 26.24 | 25.51 | 25.73 | 37,653 | -0.43(-1.64%) |
May 12, 2011 | 26.15 | 26.35 | 25.95 | 26.16 | 10,686 | -0.25(-0.95%) |
May 11, 2011 | 26.66 | 26.80 | 26.25 | 26.41 | 13,031 | -1.28(-4.62%) |
May 10, 2011 | 27.24 | 27.69 | 27.24 | 27.69 | 11,104 | +0.37(+1.35%) |
May 09, 2011 | 27.05 | 27.33 | 26.95 | 27.32 | 21,219 | +1.02(+3.88%) |
May 06, 2011 | 27.00 | 27.25 | 26.25 | 26.30 | 55,324 | -0.59(-2.19%) |
May 05, 2011 | 27.17 | 27.35 | 26.72 | 26.89 | 6,648 | -0.92(-3.31%) |
May 04, 2011 | 28.06 | 28.10 | 27.68 | 27.81 | 14,228 | -0.75(-2.63%) |
May 03, 2011 | 28.44 | 28.77 | 28.44 | 28.56 | 16,758 | -0.28(-0.97%) |
May 02, 2011 | 28.83 | 28.86 | 28.77 | 28.84 | 61,631 | -0.54(-1.84%) |
Apr 29, 2011 | 29.32 | 29.45 | 29.26 | 29.38 | 152,545 | +0.48(+1.66%) |
Apr 28, 2011 | 28.23 | 28.90 | 28.23 | 28.90 | 15,166 | +0.30(+1.05%) |
Apr 27, 2011 | 28.16 | 28.60 | 28.08 | 28.60 | 148,695 | +0.22(+0.78%) |
Apr 26, 2011 | 28.18 | 28.44 | 28.17 | 28.38 | 12,581 | +0.53(+1.90%) |
Apr 25, 2011 | 27.97 | 27.97 | 27.85 | 27.85 | 7,538 | -0.41(-1.45%) |
Apr 21, 2011 | 28.10 | 28.50 | 28.10 | 28.26 | 39,417 | -0.14(-0.49%) |
Apr 20, 2011 | 28.04 | 28.40 | 28.04 | 28.40 | 11,349 | +1.72(+6.45%) |
Apr 19, 2011 | 26.75 | 26.76 | 26.40 | 26.68 | 10,036 | +1.42(+5.62%) |
Apr 18, 2011 | 25.43 | 25.43 | 25.18 | 25.26 | 196,558 | -0.94(-3.59%) |
Apr 15, 2011 | 26.13 | 26.24 | 26.01 | 26.20 | 334,637 | -0.18(-0.68%) |
Apr 14, 2011 | 26.13 | 26.39 | 26.13 | 26.38 | 7,113 | +0.28(+1.07%) |
Apr 13, 2011 | 26.30 | 26.35 | 25.92 | 26.10 | 10,555 | +0.39(+1.52%) |
Apr 12, 2011 | 26.01 | 26.01 | 25.60 | 25.71 | 6,956 | -0.84(-3.16%) |
Apr 11, 2011 | 26.51 | 26.72 | 26.45 | 26.55 | 6,802 | -0.17(-0.64%) |
Apr 08, 2011 | 26.59 | 26.91 | 26.57 | 26.72 | 14,780 | +0.66(+2.53%) |
Apr 07, 2011 | 26.26 | 26.26 | 26.06 | 26.06 | 10,372 | -0.75(-2.80%) |
Apr 06, 2011 | 26.74 | 26.82 | 26.65 | 26.81 | 12,720 | +0.28(+1.06%) |
Apr 05, 2011 | 26.40 | 26.73 | 26.23 | 26.53 | 11,596 | -0.43(-1.59%) |
Apr 04, 2011 | 27.01 | 27.10 | 26.85 | 26.96 | 3,959 | +0.20(+0.75%) |
Apr 01, 2011 | 26.54 | 26.93 | 26.54 | 26.76 | 9,837 | +0.12(+0.45%) |
Mar 31, 2011 | 26.67 | 26.75 | 26.48 | 26.64 | 38,091 | +0.26(+0.99%) |
Mar 30, 2011 | 26.38 | 26.38 | 26.38 | 26.38 | 45,090 | +0.55(+2.13%) |
Mar 29, 2011 | 25.40 | 25.90 | 25.40 | 25.83 | 9,783 | +0.16(+0.62%) |
Mar 28, 2011 | 25.55 | 25.74 | 25.55 | 25.67 | 19,898 | +0.26(+1.02%) |
Mar 25, 2011 | 25.44 | 25.71 | 25.29 | 25.41 | 19,627 | -0.07(-0.27%) |
Mar 24, 2011 | 25.19 | 25.64 | 25.16 | 25.48 | 6,460 | +0.33(+1.31%) |
Mar 23, 2011 | 25.02 | 25.20 | 24.99 | 25.15 | 8,113 | -0.22(-0.87%) |
Mar 22, 2011 | 25.09 | 25.40 | 25.09 | 25.37 | 6,151 | -0.26(-1.01%) |
Mar 21, 2011 | 25.48 | 25.73 | 25.48 | 25.63 | 10,898 | +0.68(+2.73%) |
Mar 18, 2011 | 24.82 | 25.08 | 24.75 | 24.95 | 26,330 | +1.03(+4.31%) |
Mar 17, 2011 | 23.97 | 24.03 | 23.85 | 23.92 | 6,286 | +0.75(+3.24%) |
Mar 16, 2011 | 24.04 | 24.04 | 22.86 | 23.17 | 17,134 | -0.70(-2.93%) |
Mar 15, 2011 | 23.75 | 23.89 | 23.60 | 23.87 | 10,148 | -0.89(-3.59%) |
Mar 14, 2011 | 24.78 | 24.85 | 24.68 | 24.76 | 2,261 | -0.16(-0.64%) |
Mar 11, 2011 | 24.87 | 24.92 | 24.63 | 24.92 | 15,844 | -0.18(-0.72%) |
Mar 10, 2011 | 25.26 | 25.35 | 25.03 | 25.10 | 20,414 | -0.72(-2.79%) |
Mar 09, 2011 | 25.74 | 25.95 | 25.71 | 25.82 | 28,302 | +0.46(+1.81%) |
Mar 08, 2011 | 25.30 | 25.40 | 25.23 | 25.36 | 6,249 | +0.04(+0.16%) |
Mar 07, 2011 | 25.63 | 25.63 | 25.12 | 25.32 | 7,721 | +0.29(+1.16%) |
Mar 04, 2011 | 25.15 | 25.21 | 24.90 | 25.03 | 7,128 | -0.10(-0.40%) |
Mar 03, 2011 | 25.10 | 25.16 | 24.90 | 25.13 | 69,310 | +0.50(+2.03%) |
Mar 02, 2011 | 24.62 | 24.80 | 24.45 | 24.63 | 11,490 | -0.03(-0.12%) |