Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.21 | 26.26 | 26.16 | 26.20 | 30,915 | +0.04(+0.14%) |
May 23, 2011 | 26.17 | 26.25 | 26.10 | 26.16 | 60,566 | -0.26(-0.99%) |
May 20, 2011 | 26.50 | 26.54 | 26.35 | 26.42 | 41,632 | -0.14(-0.54%) |
May 19, 2011 | 26.55 | 26.57 | 26.42 | 26.57 | 38,466 | +0.11(+0.40%) |
May 18, 2011 | 26.36 | 26.50 | 26.30 | 26.46 | 165,464 | +0.17(+0.64%) |
May 17, 2011 | 26.19 | 26.34 | 26.19 | 26.29 | 47,708 | -0.01(-0.02%) |
May 16, 2011 | 26.31 | 26.42 | 26.30 | 26.30 | 25,011 | -0.03(-0.12%) |
May 13, 2011 | 26.45 | 26.46 | 26.23 | 26.33 | 18,797 | -0.15(-0.57%) |
May 12, 2011 | 26.16 | 26.48 | 26.16 | 26.48 | 95,949 | +0.23(+0.88%) |
May 11, 2011 | 26.39 | 26.40 | 26.19 | 26.25 | 136,310 | -0.16(-0.59%) |
May 10, 2011 | 26.22 | 26.44 | 26.18 | 26.40 | 22,976 | +0.23(+0.88%) |
May 09, 2011 | 26.09 | 26.18 | 26.00 | 26.17 | 20,887 | +0.12(+0.46%) |
May 06, 2011 | 26.11 | 26.24 | 26.00 | 26.06 | 43,097 | +0.04(+0.17%) |
May 05, 2011 | 26.11 | 26.18 | 25.91 | 26.01 | 15,302 | -0.25(-0.95%) |
May 04, 2011 | 26.29 | 26.29 | 26.16 | 26.26 | 18,377 | -0.02(-0.07%) |
May 03, 2011 | 26.32 | 26.36 | 26.20 | 26.28 | 38,817 | +0.02(+0.07%) |
May 02, 2011 | 26.27 | 26.30 | 26.26 | 26.26 | 63,090 | -0.02(-0.09%) |
Apr 29, 2011 | 26.34 | 26.34 | 26.22 | 26.29 | 15,029 | +0.01(+0.02%) |
Apr 28, 2011 | 26.11 | 26.29 | 26.11 | 26.28 | 44,245 | +0.12(+0.48%) |
Apr 27, 2011 | 25.97 | 26.18 | 25.97 | 26.16 | 25,078 | +0.20(+0.77%) |
Apr 26, 2011 | 25.77 | 25.99 | 25.72 | 25.96 | 66,835 | +0.27(+1.06%) |
Apr 25, 2011 | 25.63 | 25.70 | 25.56 | 25.68 | 28,984 | +0.04(+0.15%) |
Apr 21, 2011 | 25.65 | 25.67 | 25.58 | 25.65 | 51,602 | +0.00(+0.00%) |
Apr 20, 2011 | 25.62 | 25.67 | 25.60 | 25.65 | 21,204 | +0.31(+1.24%) |
Apr 19, 2011 | 25.30 | 25.33 | 25.23 | 25.33 | 82,073 | +0.06(+0.24%) |
Apr 18, 2011 | 25.40 | 25.40 | 25.18 | 25.27 | 47,023 | -0.28(-1.08%) |
Apr 15, 2011 | 25.40 | 25.56 | 25.39 | 25.55 | 14,283 | +0.23(+0.89%) |
Apr 14, 2011 | 25.13 | 25.34 | 25.08 | 25.32 | 15,927 | +0.14(+0.54%) |
Apr 13, 2011 | 25.28 | 25.29 | 25.13 | 25.18 | 65,091 | -0.02(-0.10%) |
Apr 12, 2011 | 25.29 | 25.32 | 25.17 | 25.21 | 94,987 | -0.17(-0.66%) |
Apr 11, 2011 | 25.43 | 25.52 | 25.35 | 25.38 | 19,598 | -0.03(-0.12%) |
Apr 08, 2011 | 25.44 | 25.45 | 25.32 | 25.41 | 95,920 | -0.01(-0.02%) |
Apr 07, 2011 | 25.40 | 25.41 | 25.25 | 25.41 | 34,191 | -0.08(-0.32%) |
Apr 06, 2011 | 25.47 | 25.50 | 25.42 | 25.50 | 100,349 | +0.11(+0.42%) |
Apr 05, 2011 | 25.35 | 25.46 | 25.35 | 25.39 | 98,571 | +0.04(+0.17%) |
Apr 04, 2011 | 25.34 | 25.38 | 25.31 | 25.35 | 90,131 | +0.08(+0.32%) |
Apr 01, 2011 | 25.38 | 25.38 | 25.24 | 25.27 | 109,913 | +0.00(+0.01%) |
Mar 31, 2011 | 25.30 | 25.34 | 25.26 | 25.26 | 32,699 | -0.04(-0.16%) |
Mar 30, 2011 | 25.17 | 25.33 | 25.17 | 25.30 | 11,579 | +0.26(+1.02%) |
Mar 29, 2011 | 24.87 | 25.05 | 24.80 | 25.05 | 10,863 | +0.13(+0.52%) |
Mar 28, 2011 | 24.88 | 25.01 | 24.88 | 24.92 | 40,712 | +0.02(+0.10%) |
Mar 25, 2011 | 24.83 | 24.97 | 24.81 | 24.89 | 46,120 | +0.12(+0.50%) |
Mar 24, 2011 | 24.77 | 24.84 | 24.68 | 24.77 | 30,053 | +0.11(+0.45%) |
Mar 23, 2011 | 24.53 | 24.65 | 24.48 | 24.65 | 26,572 | +0.03(+0.13%) |
Mar 22, 2011 | 24.64 | 24.69 | 24.58 | 24.62 | 22,316 | +0.01(+0.06%) |
Mar 21, 2011 | 24.68 | 24.68 | 24.59 | 24.61 | 23,159 | +0.29(+1.18%) |
Mar 18, 2011 | 24.42 | 24.42 | 24.27 | 24.32 | 58,539 | +0.15(+0.61%) |
Mar 17, 2011 | 24.18 | 24.22 | 24.03 | 24.17 | 48,172 | +0.27(+1.11%) |
Mar 16, 2011 | 24.17 | 24.23 | 23.79 | 23.91 | 62,492 | -0.38(-1.58%) |
Mar 15, 2011 | 24.23 | 24.37 | 24.19 | 24.29 | 75,641 | -0.25(-1.03%) |
Mar 14, 2011 | 24.55 | 24.59 | 24.43 | 24.55 | 49,517 | -0.16(-0.66%) |
Mar 11, 2011 | 24.51 | 24.73 | 24.48 | 24.71 | 50,844 | +0.09(+0.39%) |
Mar 10, 2011 | 24.70 | 24.73 | 24.59 | 24.61 | 55,190 | -0.32(-1.26%) |
Mar 09, 2011 | 24.85 | 24.95 | 24.83 | 24.93 | 46,096 | +0.02(+0.10%) |
Mar 08, 2011 | 24.67 | 24.94 | 24.67 | 24.90 | 40,473 | +0.28(+1.15%) |
Mar 07, 2011 | 24.74 | 24.87 | 24.60 | 24.62 | 73,094 | -0.14(-0.55%) |
Mar 04, 2011 | 24.90 | 24.93 | 24.63 | 24.76 | 47,688 | -0.10(-0.42%) |
Mar 03, 2011 | 24.78 | 24.93 | 24.78 | 24.86 | 69,625 | +0.25(+1.03%) |
Mar 02, 2011 | 24.59 | 24.69 | 24.51 | 24.61 | 30,524 | +0.00(+0.00%) |