Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.83 | 24.92 | 24.68 | 24.72 | 673,450 | +0.04(+0.17%) |
May 23, 2011 | 24.76 | 24.88 | 24.64 | 24.68 | 364,745 | -0.29(-1.15%) |
May 20, 2011 | 24.93 | 25.10 | 24.82 | 24.96 | 603,093 | -0.16(-0.63%) |
May 19, 2011 | 25.04 | 25.16 | 24.91 | 25.12 | 623,849 | +0.15(+0.60%) |
May 18, 2011 | 24.78 | 24.98 | 24.73 | 24.97 | 729,314 | +0.12(+0.47%) |
May 17, 2011 | 24.51 | 24.91 | 24.46 | 24.86 | 713,498 | +0.27(+1.08%) |
May 16, 2011 | 24.49 | 24.84 | 24.47 | 24.59 | 610,454 | -0.03(-0.12%) |
May 13, 2011 | 24.74 | 24.81 | 24.52 | 24.62 | 597,806 | -0.21(-0.84%) |
May 12, 2011 | 24.74 | 24.88 | 24.44 | 24.83 | 663,926 | -0.07(-0.30%) |
May 11, 2011 | 25.08 | 25.13 | 24.76 | 24.90 | 683,695 | -0.16(-0.65%) |
May 10, 2011 | 24.96 | 25.15 | 24.78 | 25.06 | 412,404 | +0.25(+0.99%) |
May 09, 2011 | 24.67 | 24.86 | 24.44 | 24.82 | 455,456 | +0.19(+0.78%) |
May 06, 2011 | 25.08 | 25.13 | 24.43 | 24.63 | 948,344 | -0.11(-0.44%) |
May 05, 2011 | 24.74 | 24.85 | 24.41 | 24.73 | 1,115,492 | -0.27(-1.10%) |
May 04, 2011 | 25.39 | 25.39 | 24.87 | 25.01 | 782,709 | -0.42(-1.63%) |
May 03, 2011 | 25.49 | 25.71 | 25.25 | 25.42 | 2,322,455 | -0.06(-0.23%) |
May 02, 2011 | 25.53 | 25.54 | 25.48 | 25.48 | 1,113,271 | +0.14(+0.56%) |
Apr 29, 2011 | 24.99 | 25.34 | 24.97 | 25.34 | 658,639 | +0.29(+1.14%) |
Apr 28, 2011 | 24.86 | 25.13 | 24.84 | 25.05 | 580,930 | +0.08(+0.32%) |
Apr 27, 2011 | 25.00 | 25.02 | 24.56 | 24.98 | 1,109,653 | +0.01(+0.03%) |
Apr 26, 2011 | 24.99 | 25.15 | 24.92 | 24.97 | 695,006 | -0.02(-0.08%) |
Apr 25, 2011 | 25.15 | 25.20 | 24.95 | 24.99 | 437,373 | -0.13(-0.51%) |
Apr 21, 2011 | 25.15 | 25.27 | 24.93 | 25.12 | 672,944 | +0.19(+0.75%) |
Apr 20, 2011 | 24.81 | 25.02 | 24.67 | 24.93 | 745,168 | +0.44(+1.78%) |
Apr 19, 2011 | 24.56 | 24.70 | 24.44 | 24.49 | 574,771 | +0.02(+0.08%) |
Apr 18, 2011 | 24.49 | 24.51 | 24.12 | 24.47 | 919,172 | -0.24(-0.97%) |
Apr 15, 2011 | 24.79 | 24.87 | 24.66 | 24.71 | 954,621 | -0.13(-0.53%) |
Apr 14, 2011 | 24.81 | 24.90 | 24.65 | 24.85 | 797,094 | -0.12(-0.50%) |
Apr 13, 2011 | 24.90 | 25.16 | 24.76 | 24.97 | 900,579 | +0.20(+0.79%) |
Apr 12, 2011 | 25.17 | 25.17 | 24.54 | 24.78 | 1,029,668 | -0.39(-1.57%) |
Apr 11, 2011 | 25.34 | 25.37 | 25.02 | 25.17 | 714,076 | -0.08(-0.33%) |
Apr 08, 2011 | 25.44 | 25.47 | 25.11 | 25.25 | 569,652 | -0.03(-0.13%) |
Apr 07, 2011 | 25.42 | 25.46 | 25.15 | 25.29 | 1,583,941 | -0.14(-0.55%) |
Apr 06, 2011 | 25.63 | 25.64 | 25.15 | 25.43 | 964,675 | -0.02(-0.07%) |
Apr 05, 2011 | 25.54 | 25.65 | 25.37 | 25.44 | 535,316 | -0.07(-0.28%) |
Apr 04, 2011 | 25.65 | 25.65 | 25.45 | 25.52 | 686,987 | -0.07(-0.28%) |
Apr 01, 2011 | 25.44 | 25.81 | 25.42 | 25.59 | 846,379 | +0.54(+2.15%) |
Mar 31, 2011 | 25.04 | 25.18 | 24.99 | 25.05 | 864,772 | +0.04(+0.16%) |
Mar 30, 2011 | 24.87 | 25.03 | 24.86 | 25.01 | 779,038 | +0.29(+1.17%) |
Mar 29, 2011 | 24.65 | 24.79 | 24.56 | 24.72 | 820,619 | +0.15(+0.63%) |
Mar 28, 2011 | 24.76 | 24.83 | 24.56 | 24.56 | 947,325 | -0.04(-0.17%) |
Mar 25, 2011 | 24.86 | 24.99 | 24.57 | 24.60 | 974,035 | -0.22(-0.87%) |
Mar 24, 2011 | 24.81 | 24.96 | 24.66 | 24.82 | 1,047,191 | +0.11(+0.43%) |
Mar 23, 2011 | 24.61 | 24.76 | 24.56 | 24.71 | 2,347,993 | +0.05(+0.20%) |
Mar 22, 2011 | 24.49 | 24.75 | 24.49 | 24.66 | 1,551,991 | +0.24(+1.00%) |
Mar 21, 2011 | 24.46 | 24.51 | 24.29 | 24.42 | 868,037 | +0.43(+1.80%) |
Mar 18, 2011 | 24.11 | 24.21 | 23.91 | 23.99 | 963,866 | +0.11(+0.48%) |
Mar 17, 2011 | 24.02 | 24.04 | 23.71 | 23.87 | 1,192,688 | +0.15(+0.64%) |
Mar 16, 2011 | 23.95 | 23.98 | 23.37 | 23.72 | 2,012,717 | -0.43(-1.77%) |
Mar 15, 2011 | 24.11 | 24.27 | 24.06 | 24.15 | 1,894,483 | -0.33(-1.37%) |
Mar 14, 2011 | 24.14 | 24.50 | 24.02 | 24.48 | 1,123,758 | +0.26(+1.06%) |
Mar 11, 2011 | 23.84 | 24.23 | 23.81 | 24.23 | 989,025 | +0.06(+0.24%) |
Mar 10, 2011 | 24.60 | 24.61 | 24.08 | 24.17 | 1,145,611 | -0.60(-2.42%) |
Mar 09, 2011 | 24.95 | 24.99 | 24.51 | 24.77 | 1,273,663 | -0.12(-0.48%) |
Mar 08, 2011 | 25.21 | 25.26 | 24.68 | 24.89 | 1,667,119 | -0.33(-1.33%) |
Mar 07, 2011 | 25.17 | 25.40 | 24.96 | 25.22 | 1,528,560 | +0.14(+0.57%) |
Mar 04, 2011 | 25.11 | 25.15 | 24.97 | 25.08 | 1,212,249 | +0.07(+0.28%) |
Mar 03, 2011 | 24.98 | 25.10 | 24.68 | 25.01 | 1,396,126 | +0.20(+0.81%) |
Mar 02, 2011 | 24.79 | 24.91 | 24.66 | 24.81 | 1,104,491 | +0.04(+0.18%) |