Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.45 | 25.55 | 25.35 | 25.43 | 139,939 | +0.10(+0.39%) |
May 23, 2011 | 25.33 | 25.40 | 25.17 | 25.33 | 260,012 | -0.57(-2.20%) |
May 20, 2011 | 26.07 | 26.11 | 25.79 | 25.90 | 133,265 | -0.28(-1.09%) |
May 19, 2011 | 26.09 | 26.22 | 25.97 | 26.19 | 120,525 | +0.23(+0.90%) |
May 18, 2011 | 25.68 | 25.99 | 25.64 | 25.95 | 210,765 | +0.19(+0.72%) |
May 17, 2011 | 25.57 | 25.77 | 25.40 | 25.77 | 177,883 | +0.19(+0.72%) |
May 16, 2011 | 25.56 | 25.92 | 25.55 | 25.58 | 147,329 | +0.01(+0.03%) |
May 13, 2011 | 26.02 | 26.05 | 25.45 | 25.57 | 277,333 | -0.50(-1.91%) |
May 12, 2011 | 25.92 | 26.16 | 25.70 | 26.07 | 216,426 | +0.08(+0.30%) |
May 11, 2011 | 26.42 | 26.42 | 25.88 | 25.99 | 167,890 | -0.48(-1.83%) |
May 10, 2011 | 26.29 | 26.50 | 26.21 | 26.48 | 215,840 | +0.28(+1.09%) |
May 09, 2011 | 26.00 | 26.26 | 25.94 | 26.19 | 206,896 | +0.21(+0.82%) |
May 06, 2011 | 26.32 | 26.44 | 25.82 | 25.98 | 103,621 | -0.01(-0.06%) |
May 05, 2011 | 26.23 | 26.24 | 25.87 | 25.99 | 320,083 | -0.46(-1.72%) |
May 04, 2011 | 26.76 | 26.79 | 26.33 | 26.45 | 210,119 | -0.30(-1.12%) |
May 03, 2011 | 26.86 | 27.02 | 26.68 | 26.75 | 138,714 | -0.30(-1.10%) |
May 02, 2011 | 27.06 | 27.07 | 26.99 | 27.05 | 245,360 | -0.10(-0.37%) |
Apr 29, 2011 | 27.09 | 27.33 | 27.06 | 27.15 | 196,715 | +0.04(+0.13%) |
Apr 28, 2011 | 27.04 | 27.14 | 26.98 | 27.11 | 314,164 | +0.06(+0.21%) |
Apr 27, 2011 | 26.81 | 27.08 | 26.62 | 27.06 | 319,197 | +0.40(+1.49%) |
Apr 26, 2011 | 26.63 | 26.71 | 26.51 | 26.66 | 245,304 | +0.18(+0.67%) |
Apr 25, 2011 | 26.44 | 26.57 | 26.30 | 26.48 | 165,522 | +0.01(+0.05%) |
Apr 21, 2011 | 26.39 | 26.50 | 26.34 | 26.46 | 205,152 | +0.15(+0.57%) |
Apr 20, 2011 | 26.22 | 26.33 | 26.15 | 26.32 | 190,109 | +0.66(+2.58%) |
Apr 19, 2011 | 25.55 | 25.67 | 25.50 | 25.65 | 96,351 | +0.18(+0.70%) |
Apr 18, 2011 | 25.55 | 25.57 | 25.18 | 25.48 | 224,694 | -0.47(-1.80%) |
Apr 15, 2011 | 25.92 | 26.01 | 25.82 | 25.94 | 76,673 | -0.11(-0.42%) |
Apr 14, 2011 | 25.85 | 26.07 | 25.76 | 26.05 | 110,636 | +0.09(+0.33%) |
Apr 13, 2011 | 26.07 | 26.15 | 25.86 | 25.97 | 98,718 | +0.13(+0.50%) |
Apr 12, 2011 | 25.98 | 25.98 | 25.73 | 25.84 | 134,593 | -0.23(-0.87%) |
Apr 11, 2011 | 26.27 | 26.30 | 26.00 | 26.07 | 101,296 | -0.14(-0.54%) |
Apr 08, 2011 | 26.30 | 26.32 | 26.08 | 26.21 | 368,081 | +0.23(+0.88%) |
Apr 07, 2011 | 26.01 | 26.09 | 25.86 | 25.98 | 57,006 | -0.12(-0.44%) |
Apr 06, 2011 | 25.94 | 26.09 | 25.92 | 26.09 | 75,488 | +0.28(+1.10%) |
Apr 05, 2011 | 25.60 | 25.87 | 25.60 | 25.81 | 131,667 | +0.04(+0.16%) |
Apr 04, 2011 | 25.71 | 25.86 | 25.67 | 25.77 | 160,474 | +0.05(+0.20%) |
Apr 01, 2011 | 25.53 | 25.79 | 25.45 | 25.72 | 143,889 | +0.24(+0.95%) |
Mar 31, 2011 | 25.43 | 25.55 | 25.37 | 25.48 | 151,830 | -0.04(-0.17%) |
Mar 30, 2011 | 25.40 | 25.55 | 25.33 | 25.52 | 134,682 | +0.23(+0.90%) |
Mar 29, 2011 | 25.07 | 25.30 | 24.98 | 25.29 | 92,679 | +0.26(+1.02%) |
Mar 28, 2011 | 25.06 | 25.18 | 25.01 | 25.03 | 275,903 | +0.04(+0.17%) |
Mar 25, 2011 | 25.09 | 25.18 | 24.98 | 24.99 | 144,290 | -0.17(-0.68%) |
Mar 24, 2011 | 25.01 | 25.19 | 24.93 | 25.16 | 311,114 | +0.30(+1.19%) |
Mar 23, 2011 | 24.68 | 24.92 | 24.60 | 24.87 | 209,324 | +0.08(+0.31%) |
Mar 22, 2011 | 24.82 | 24.89 | 24.67 | 24.79 | 325,192 | -0.08(-0.31%) |
Mar 21, 2011 | 24.75 | 24.89 | 24.75 | 24.87 | 182,708 | +0.50(+2.06%) |
Mar 18, 2011 | 24.36 | 24.40 | 24.20 | 24.36 | 271,131 | +0.42(+1.77%) |
Mar 17, 2011 | 23.91 | 24.02 | 23.80 | 23.94 | 252,482 | +0.63(+2.70%) |
Mar 16, 2011 | 23.85 | 24.00 | 23.11 | 23.31 | 260,704 | -0.71(-2.97%) |
Mar 15, 2011 | 23.82 | 24.10 | 23.79 | 24.03 | 442,224 | -0.45(-1.85%) |
Mar 14, 2011 | 24.38 | 24.49 | 24.27 | 24.48 | 101,937 | -0.22(-0.88%) |
Mar 11, 2011 | 24.43 | 24.73 | 24.38 | 24.70 | 121,472 | +0.19(+0.78%) |
Mar 10, 2011 | 24.72 | 24.72 | 24.46 | 24.51 | 287,296 | -0.59(-2.36%) |
Mar 09, 2011 | 25.11 | 25.15 | 24.99 | 25.10 | 87,535 | -0.01(-0.06%) |
Mar 08, 2011 | 24.99 | 25.18 | 24.87 | 25.11 | 122,594 | +0.23(+0.91%) |
Mar 07, 2011 | 25.26 | 25.28 | 24.82 | 24.89 | 512,314 | -0.21(-0.84%) |
Mar 04, 2011 | 25.19 | 25.23 | 24.92 | 25.10 | 187,436 | -0.12(-0.48%) |
Mar 03, 2011 | 25.14 | 25.23 | 25.03 | 25.22 | 135,411 | +0.23(+0.94%) |
Mar 02, 2011 | 24.87 | 25.09 | 24.87 | 24.99 | 386,488 | +0.22(+0.88%) |