Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.22 | 24.40 | 24.18 | 24.26 | 31,897 | +0.30(+1.26%) |
May 23, 2011 | 24.05 | 24.05 | 23.77 | 23.96 | 49,210 | -0.61(-2.48%) |
May 20, 2011 | 24.76 | 24.76 | 24.45 | 24.57 | 33,999 | -0.42(-1.70%) |
May 19, 2011 | 24.98 | 25.12 | 24.85 | 24.99 | 48,503 | +0.08(+0.30%) |
May 18, 2011 | 24.57 | 24.94 | 24.57 | 24.92 | 59,529 | +0.26(+1.06%) |
May 17, 2011 | 24.69 | 24.69 | 24.40 | 24.66 | 42,369 | -0.09(-0.35%) |
May 16, 2011 | 24.28 | 24.86 | 24.28 | 24.75 | 40,281 | +0.12(+0.47%) |
May 13, 2011 | 25.12 | 25.17 | 24.51 | 24.63 | 31,117 | -0.52(-2.08%) |
May 12, 2011 | 25.26 | 25.36 | 24.87 | 25.15 | 151,116 | -0.29(-1.14%) |
May 11, 2011 | 26.03 | 26.03 | 25.33 | 25.44 | 63,783 | -0.76(-2.88%) |
May 10, 2011 | 26.31 | 26.31 | 25.96 | 26.20 | 44,316 | -0.01(-0.02%) |
May 09, 2011 | 25.93 | 26.20 | 25.93 | 26.20 | 27,193 | +0.24(+0.94%) |
May 06, 2011 | 26.05 | 26.43 | 25.94 | 25.96 | 63,155 | +0.28(+1.11%) |
May 05, 2011 | 26.12 | 26.12 | 25.58 | 25.67 | 70,084 | -0.78(-2.96%) |
May 04, 2011 | 26.81 | 26.91 | 26.28 | 26.46 | 37,727 | -0.36(-1.34%) |
May 03, 2011 | 26.87 | 26.91 | 26.73 | 26.82 | 36,469 | -0.48(-1.77%) |
May 02, 2011 | 27.30 | 27.30 | 27.30 | 27.30 | 12,970 | -0.06(-0.23%) |
Apr 29, 2011 | 27.06 | 27.40 | 27.06 | 27.36 | 26,491 | +0.22(+0.80%) |
Apr 28, 2011 | 27.01 | 27.15 | 26.87 | 27.15 | 28,267 | -0.09(-0.34%) |
Apr 27, 2011 | 27.10 | 27.24 | 26.87 | 27.24 | 40,928 | +0.08(+0.31%) |
Apr 26, 2011 | 27.23 | 27.26 | 26.88 | 27.16 | 18,463 | -0.05(-0.19%) |
Apr 25, 2011 | 27.16 | 27.23 | 26.95 | 27.21 | 18,126 | +0.01(+0.02%) |
Apr 21, 2011 | 27.00 | 27.21 | 26.99 | 27.20 | 9,559 | +0.21(+0.80%) |
Apr 20, 2011 | 26.59 | 26.99 | 26.36 | 26.99 | 27,281 | +0.66(+2.49%) |
Apr 19, 2011 | 26.23 | 26.45 | 26.22 | 26.33 | 32,377 | +0.28(+1.07%) |
Apr 18, 2011 | 26.34 | 26.34 | 25.76 | 26.05 | 33,143 | -1.01(-3.73%) |
Apr 15, 2011 | 27.01 | 27.07 | 26.84 | 27.06 | 39,313 | -0.01(-0.04%) |
Apr 14, 2011 | 27.07 | 27.07 | 26.72 | 27.07 | 28,598 | -0.05(-0.19%) |
Apr 13, 2011 | 27.11 | 27.42 | 27.05 | 27.13 | 16,747 | +0.02(+0.09%) |
Apr 12, 2011 | 27.33 | 27.33 | 26.91 | 27.10 | 67,930 | -0.30(-1.10%) |
Apr 11, 2011 | 27.64 | 27.66 | 27.33 | 27.41 | 38,151 | -0.33(-1.17%) |
Apr 08, 2011 | 27.55 | 27.84 | 27.55 | 27.73 | 30,452 | +0.32(+1.17%) |
Apr 07, 2011 | 27.39 | 27.47 | 27.30 | 27.41 | 40,079 | +0.02(+0.08%) |
Apr 06, 2011 | 27.36 | 27.47 | 27.32 | 27.39 | 70,559 | +0.19(+0.68%) |
Apr 05, 2011 | 27.15 | 27.24 | 26.95 | 27.20 | 55,534 | +0.02(+0.09%) |
Apr 04, 2011 | 26.95 | 27.18 | 26.95 | 27.18 | 18,852 | +0.34(+1.28%) |
Apr 01, 2011 | 26.71 | 26.88 | 26.66 | 26.84 | 37,309 | +0.52(+1.99%) |
Mar 31, 2011 | 26.28 | 26.33 | 26.27 | 26.31 | 41,866 | +0.09(+0.35%) |
Mar 30, 2011 | 26.00 | 26.22 | 25.99 | 26.22 | 34,348 | +0.22(+0.85%) |
Mar 29, 2011 | 25.96 | 26.02 | 25.77 | 26.00 | 38,067 | -0.10(-0.40%) |
Mar 28, 2011 | 25.99 | 26.22 | 25.99 | 26.10 | 19,505 | +0.16(+0.60%) |
Mar 25, 2011 | 26.02 | 26.10 | 25.95 | 25.95 | 31,683 | -0.02(-0.07%) |
Mar 24, 2011 | 25.82 | 25.99 | 25.77 | 25.96 | 54,578 | +0.12(+0.45%) |
Mar 23, 2011 | 25.44 | 25.88 | 25.44 | 25.85 | 56,851 | +0.35(+1.37%) |
Mar 22, 2011 | 25.69 | 25.69 | 25.42 | 25.50 | 23,590 | -0.15(-0.57%) |
Mar 21, 2011 | 25.65 | 25.73 | 25.60 | 25.65 | 37,753 | +0.41(+1.61%) |
Mar 18, 2011 | 25.31 | 25.48 | 25.16 | 25.24 | 35,247 | +0.14(+0.56%) |
Mar 17, 2011 | 24.97 | 25.19 | 24.88 | 25.10 | 45,819 | +0.83(+3.42%) |
Mar 16, 2011 | 24.09 | 24.83 | 24.08 | 24.27 | 66,586 | -0.20(-0.83%) |
Mar 15, 2011 | 24.39 | 24.55 | 24.34 | 24.47 | 89,347 | -0.52(-2.07%) |
Mar 14, 2011 | 24.95 | 24.99 | 24.81 | 24.99 | 47,110 | +0.08(+0.33%) |
Mar 11, 2011 | 24.70 | 24.97 | 24.70 | 24.91 | 54,769 | +0.02(+0.09%) |
Mar 10, 2011 | 24.77 | 24.99 | 24.70 | 24.88 | 90,998 | -0.60(-2.37%) |
Mar 09, 2011 | 25.38 | 25.55 | 25.36 | 25.49 | 23,881 | -0.02(-0.09%) |
Mar 08, 2011 | 25.34 | 25.51 | 25.20 | 25.51 | 61,810 | +0.24(+0.97%) |
Mar 07, 2011 | 25.43 | 25.56 | 25.16 | 25.27 | 25,270 | -0.06(-0.25%) |
Mar 04, 2011 | 25.29 | 25.41 | 25.13 | 25.33 | 11,420 | +0.01(+0.02%) |
Mar 03, 2011 | 25.31 | 25.47 | 25.21 | 25.33 | 31,309 | +0.17(+0.69%) |
Mar 02, 2011 | 24.70 | 25.16 | 24.70 | 25.15 | 39,010 | +0.53(+2.15%) |