Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.74 | 25.74 | 25.35 | 25.41 | 379,554 | -0.17(-0.66%) |
May 23, 2011 | 25.64 | 25.77 | 25.37 | 25.58 | 668,071 | -0.46(-1.75%) |
May 20, 2011 | 26.14 | 26.31 | 25.91 | 26.04 | 750,812 | -0.27(-1.03%) |
May 19, 2011 | 26.57 | 26.71 | 26.23 | 26.31 | 511,983 | -0.04(-0.16%) |
May 18, 2011 | 26.13 | 26.48 | 25.95 | 26.35 | 466,120 | +0.22(+0.86%) |
May 17, 2011 | 26.34 | 26.41 | 25.96 | 26.13 | 599,064 | -0.24(-0.90%) |
May 16, 2011 | 26.45 | 26.73 | 26.36 | 26.36 | 554,132 | -0.26(-0.97%) |
May 13, 2011 | 27.07 | 27.07 | 26.56 | 26.62 | 324,108 | -0.41(-1.51%) |
May 12, 2011 | 26.70 | 27.12 | 26.61 | 27.03 | 509,472 | +0.26(+0.98%) |
May 11, 2011 | 27.04 | 27.16 | 26.58 | 26.77 | 564,314 | -0.24(-0.87%) |
May 10, 2011 | 26.83 | 27.03 | 26.71 | 27.00 | 825,975 | +0.38(+1.42%) |
May 09, 2011 | 26.47 | 26.64 | 26.25 | 26.63 | 530,027 | +0.09(+0.35%) |
May 06, 2011 | 26.89 | 26.92 | 26.41 | 26.53 | 521,202 | -0.08(-0.28%) |
May 05, 2011 | 26.45 | 26.86 | 26.36 | 26.61 | 761,782 | -0.11(-0.41%) |
May 04, 2011 | 26.97 | 26.97 | 26.09 | 26.72 | 1,537,033 | -1.42(-5.06%) |
May 03, 2011 | 28.24 | 28.41 | 27.88 | 28.14 | 573,287 | -0.26(-0.92%) |
May 02, 2011 | 28.43 | 28.77 | 28.29 | 28.40 | 618,017 | -0.23(-0.79%) |
Apr 29, 2011 | 28.66 | 28.71 | 28.45 | 28.63 | 445,637 | +0.02(+0.06%) |
Apr 28, 2011 | 28.40 | 28.66 | 28.26 | 28.61 | 655,759 | +0.17(+0.59%) |
Apr 27, 2011 | 28.32 | 28.46 | 28.29 | 28.45 | 667,454 | +0.11(+0.39%) |
Apr 26, 2011 | 28.41 | 28.53 | 28.24 | 28.34 | 1,252,706 | -0.01(-0.03%) |
Apr 25, 2011 | 28.42 | 28.45 | 28.18 | 28.34 | 458,552 | -0.08(-0.27%) |
Apr 21, 2011 | 28.66 | 28.66 | 28.24 | 28.42 | 456,765 | +0.03(+0.09%) |
Apr 20, 2011 | 28.19 | 28.42 | 28.16 | 28.40 | 496,720 | +0.51(+1.81%) |
Apr 19, 2011 | 28.05 | 28.05 | 27.67 | 27.89 | 379,365 | +0.00(+0.00%) |
Apr 18, 2011 | 27.98 | 27.98 | 27.52 | 27.89 | 525,069 | -0.36(-1.28%) |
Apr 15, 2011 | 27.83 | 28.29 | 27.78 | 28.25 | 476,285 | +0.29(+1.02%) |
Apr 14, 2011 | 27.75 | 28.07 | 27.51 | 27.97 | 496,556 | -0.08(-0.30%) |
Apr 13, 2011 | 28.02 | 28.15 | 27.80 | 28.05 | 790,967 | +0.27(+0.97%) |
Apr 12, 2011 | 28.08 | 28.08 | 27.74 | 27.78 | 685,222 | -0.46(-1.61%) |
Apr 11, 2011 | 28.34 | 28.54 | 28.13 | 28.24 | 505,502 | -0.13(-0.48%) |
Apr 08, 2011 | 28.66 | 28.66 | 28.20 | 28.37 | 770,292 | -0.12(-0.41%) |
Apr 07, 2011 | 28.61 | 28.61 | 28.29 | 28.49 | 774,708 | -0.16(-0.56%) |
Apr 06, 2011 | 28.57 | 28.80 | 28.35 | 28.65 | 287,521 | +0.19(+0.65%) |
Apr 05, 2011 | 28.18 | 28.54 | 28.18 | 28.46 | 548,133 | +0.13(+0.45%) |
Apr 04, 2011 | 28.45 | 28.56 | 28.24 | 28.34 | 718,904 | -0.11(-0.38%) |
Apr 01, 2011 | 28.56 | 28.72 | 28.16 | 28.45 | 835,026 | -0.12(-0.41%) |
Mar 31, 2011 | 28.41 | 28.61 | 28.18 | 28.56 | 461,715 | +0.13(+0.44%) |
Mar 30, 2011 | 27.88 | 28.45 | 27.83 | 28.44 | 456,301 | +0.66(+2.37%) |
Mar 29, 2011 | 27.36 | 27.81 | 27.33 | 27.78 | 432,546 | +0.27(+0.98%) |
Mar 28, 2011 | 27.45 | 27.64 | 27.37 | 27.51 | 383,145 | +0.07(+0.25%) |
Mar 25, 2011 | 27.22 | 27.81 | 27.17 | 27.44 | 439,851 | +0.35(+1.28%) |
Mar 24, 2011 | 26.97 | 27.22 | 26.75 | 27.10 | 497,382 | +0.28(+1.04%) |
Mar 23, 2011 | 26.71 | 26.88 | 26.41 | 26.82 | 460,592 | +0.03(+0.09%) |
Mar 22, 2011 | 26.95 | 27.06 | 26.69 | 26.79 | 289,221 | -0.08(-0.28%) |
Mar 21, 2011 | 27.06 | 27.21 | 26.42 | 26.87 | 563,699 | +0.64(+2.44%) |
Mar 18, 2011 | 26.30 | 26.68 | 26.09 | 26.23 | 1,155,415 | +0.10(+0.39%) |
Mar 17, 2011 | 26.25 | 26.57 | 26.04 | 26.13 | 380,387 | +0.17(+0.65%) |
Mar 16, 2011 | 26.12 | 26.47 | 25.73 | 25.96 | 651,471 | -0.28(-1.06%) |
Mar 15, 2011 | 25.90 | 26.45 | 25.84 | 26.24 | 393,877 | -0.28(-1.05%) |
Mar 14, 2011 | 26.43 | 26.73 | 26.16 | 26.52 | 325,840 | -0.20(-0.76%) |
Mar 11, 2011 | 26.52 | 26.84 | 26.26 | 26.72 | 644,974 | +0.24(+0.89%) |
Mar 10, 2011 | 26.80 | 27.08 | 26.33 | 26.48 | 491,078 | -0.75(-2.75%) |
Mar 09, 2011 | 27.36 | 27.41 | 27.06 | 27.23 | 439,451 | -0.11(-0.42%) |
Mar 08, 2011 | 26.92 | 27.57 | 26.63 | 27.35 | 434,620 | +0.40(+1.49%) |
Mar 07, 2011 | 27.46 | 27.52 | 26.68 | 26.95 | 520,235 | -0.41(-1.51%) |
Mar 04, 2011 | 27.35 | 27.43 | 27.18 | 27.36 | 408,559 | -0.03(-0.09%) |
Mar 03, 2011 | 26.93 | 27.43 | 26.91 | 27.38 | 427,592 | +0.64(+2.40%) |
Mar 02, 2011 | 26.63 | 26.90 | 26.45 | 26.74 | 379,434 | -0.01(-0.03%) |