Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.03 | 25.43 | 24.84 | 25.29 | 300,908 | +0.39(+1.57%) |
May 23, 2011 | 25.07 | 25.19 | 24.73 | 24.89 | 303,324 | -0.61(-2.39%) |
May 20, 2011 | 25.36 | 25.61 | 25.21 | 25.50 | 229,562 | +0.03(+0.13%) |
May 19, 2011 | 25.59 | 25.70 | 25.36 | 25.47 | 160,704 | +0.04(+0.17%) |
May 18, 2011 | 25.40 | 25.60 | 25.24 | 25.43 | 663,392 | +0.04(+0.16%) |
May 17, 2011 | 25.20 | 25.44 | 25.04 | 25.39 | 393,332 | +0.02(+0.06%) |
May 16, 2011 | 25.38 | 25.56 | 25.25 | 25.38 | 267,986 | -0.09(-0.33%) |
May 13, 2011 | 25.89 | 25.98 | 25.25 | 25.46 | 208,588 | -0.40(-1.55%) |
May 12, 2011 | 25.76 | 25.91 | 25.49 | 25.86 | 376,912 | +0.04(+0.17%) |
May 11, 2011 | 25.86 | 26.20 | 25.62 | 25.82 | 692,114 | -0.36(-1.38%) |
May 10, 2011 | 26.30 | 26.45 | 26.15 | 26.18 | 241,488 | +0.05(+0.17%) |
May 09, 2011 | 25.51 | 26.21 | 25.51 | 26.13 | 226,600 | +0.54(+2.13%) |
May 06, 2011 | 25.45 | 25.88 | 25.43 | 25.59 | 173,328 | +0.18(+0.71%) |
May 05, 2011 | 25.77 | 25.84 | 25.34 | 25.41 | 242,746 | -0.52(-1.99%) |
May 04, 2011 | 25.96 | 26.07 | 25.83 | 25.92 | 371,340 | -0.08(-0.31%) |
May 03, 2011 | 26.06 | 26.06 | 25.79 | 26.00 | 330,918 | -0.16(-0.59%) |
May 02, 2011 | 26.16 | 26.32 | 25.74 | 26.16 | 428,212 | +0.00(+0.00%) |
Apr 29, 2011 | 26.13 | 26.30 | 25.95 | 26.16 | 292,330 | +0.16(+0.60%) |
Apr 28, 2011 | 24.61 | 26.30 | 24.60 | 26.00 | 467,576 | +0.38(+1.48%) |
Apr 27, 2011 | 25.28 | 25.62 | 25.08 | 25.62 | 307,926 | +0.32(+1.24%) |
Apr 26, 2011 | 25.00 | 25.38 | 24.83 | 25.30 | 503,138 | +0.45(+1.81%) |
Apr 25, 2011 | 24.79 | 24.98 | 24.66 | 24.86 | 96,634 | -0.14(-0.56%) |
Apr 21, 2011 | 25.00 | 25.10 | 24.80 | 25.00 | 222,782 | +0.07(+0.29%) |
Apr 20, 2011 | 24.67 | 24.94 | 24.58 | 24.92 | 297,758 | +0.54(+2.23%) |
Apr 19, 2011 | 24.45 | 24.47 | 24.18 | 24.38 | 163,440 | +0.01(+0.04%) |
Apr 18, 2011 | 23.97 | 24.38 | 23.97 | 24.37 | 440,998 | +0.13(+0.54%) |
Apr 15, 2011 | 23.91 | 24.27 | 23.86 | 24.24 | 158,930 | +0.25(+1.04%) |
Apr 14, 2011 | 23.64 | 24.09 | 23.63 | 23.99 | 358,470 | +0.27(+1.14%) |
Apr 13, 2011 | 23.57 | 23.82 | 23.52 | 23.72 | 229,416 | +0.06(+0.27%) |
Apr 12, 2011 | 23.79 | 23.98 | 23.64 | 23.66 | 132,374 | -0.16(-0.69%) |
Apr 11, 2011 | 23.54 | 23.91 | 23.54 | 23.82 | 211,332 | +0.25(+1.06%) |
Apr 08, 2011 | 24.05 | 24.05 | 23.57 | 23.57 | 256,502 | -0.33(-1.38%) |
Apr 07, 2011 | 23.83 | 24.27 | 23.73 | 23.90 | 777,128 | +0.04(+0.19%) |
Apr 06, 2011 | 23.64 | 23.86 | 23.54 | 23.86 | 264,010 | +0.34(+1.45%) |
Apr 05, 2011 | 23.47 | 23.77 | 23.36 | 23.52 | 326,126 | -0.20(-0.84%) |
Apr 04, 2011 | 23.75 | 23.86 | 23.60 | 23.71 | 156,520 | -0.04(-0.15%) |
Apr 01, 2011 | 23.77 | 23.95 | 23.64 | 23.75 | 161,728 | +0.04(+0.17%) |
Mar 31, 2011 | 23.59 | 23.77 | 23.57 | 23.71 | 171,894 | +0.16(+0.68%) |
Mar 30, 2011 | 23.36 | 23.61 | 23.31 | 23.55 | 627,240 | +0.23(+0.96%) |
Mar 29, 2011 | 23.25 | 23.41 | 22.78 | 23.32 | 230,402 | +0.02(+0.06%) |
Mar 28, 2011 | 23.32 | 23.46 | 23.20 | 23.31 | 360,066 | -0.09(-0.38%) |
Mar 25, 2011 | 23.32 | 23.50 | 23.15 | 23.40 | 178,258 | +0.21(+0.91%) |
Mar 24, 2011 | 23.29 | 23.29 | 23.00 | 23.19 | 222,726 | +0.02(+0.06%) |
Mar 23, 2011 | 23.33 | 23.34 | 22.77 | 23.18 | 214,200 | -0.22(-0.96%) |
Mar 22, 2011 | 23.48 | 23.59 | 23.29 | 23.40 | 183,658 | -0.10(-0.43%) |
Mar 21, 2011 | 23.48 | 23.79 | 23.39 | 23.50 | 192,756 | +0.21(+0.92%) |
Mar 18, 2011 | 22.70 | 23.30 | 22.58 | 23.29 | 496,860 | +0.81(+3.60%) |
Mar 17, 2011 | 22.70 | 23.02 | 22.34 | 22.48 | 856,826 | +0.16(+0.69%) |
Mar 16, 2011 | 22.55 | 22.71 | 22.32 | 22.32 | 370,398 | -0.27(-1.22%) |
Mar 15, 2011 | 22.71 | 22.85 | 22.48 | 22.59 | 418,932 | -0.73(-3.13%) |
Mar 14, 2011 | 23.44 | 23.59 | 23.30 | 23.32 | 221,068 | -0.36(-1.52%) |
Mar 11, 2011 | 23.62 | 23.73 | 23.25 | 23.68 | 285,328 | -0.04(-0.17%) |
Mar 10, 2011 | 24.45 | 24.56 | 23.63 | 23.73 | 334,748 | -0.97(-3.95%) |
Mar 09, 2011 | 24.62 | 24.89 | 24.52 | 24.70 | 181,310 | -0.01(-0.04%) |
Mar 08, 2011 | 24.52 | 24.75 | 24.47 | 24.71 | 374,058 | +0.23(+0.96%) |
Mar 07, 2011 | 25.20 | 25.36 | 24.45 | 24.48 | 502,650 | -0.57(-2.30%) |
Mar 04, 2011 | 25.55 | 25.61 | 25.00 | 25.05 | 286,130 | -0.45(-1.76%) |
Mar 03, 2011 | 25.11 | 25.57 | 25.05 | 25.50 | 277,824 | +0.59(+2.37%) |
Mar 02, 2011 | 25.05 | 25.11 | 24.71 | 24.91 | 484,194 | -0.19(-0.76%) |