Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.35 | 24.39 | 24.15 | 24.22 | 375,911 | +0.05(+0.22%) |
May 23, 2011 | 24.05 | 24.28 | 24.00 | 24.17 | 910,126 | -0.44(-1.77%) |
May 20, 2011 | 25.04 | 25.04 | 24.58 | 24.60 | 1,290,676 | -0.90(-3.51%) |
May 19, 2011 | 25.31 | 25.51 | 25.15 | 25.50 | 173,703 | +0.23(+0.92%) |
May 18, 2011 | 25.06 | 25.34 | 24.98 | 25.26 | 478,913 | +0.10(+0.40%) |
May 17, 2011 | 24.98 | 25.19 | 24.79 | 25.16 | 416,914 | +0.27(+1.08%) |
May 16, 2011 | 24.85 | 25.23 | 24.84 | 24.89 | 569,377 | +0.02(+0.07%) |
May 13, 2011 | 25.23 | 25.23 | 24.62 | 24.88 | 744,001 | -0.64(-2.53%) |
May 12, 2011 | 25.30 | 25.67 | 25.18 | 25.52 | 257,375 | +0.19(+0.75%) |
May 11, 2011 | 25.62 | 25.73 | 25.17 | 25.33 | 1,197,350 | -0.44(-1.72%) |
May 10, 2011 | 25.53 | 25.80 | 25.44 | 25.77 | 891,742 | +0.25(+0.98%) |
May 09, 2011 | 25.37 | 25.56 | 25.18 | 25.52 | 764,504 | -0.09(-0.35%) |
May 06, 2011 | 26.23 | 26.30 | 25.41 | 25.61 | 1,367,932 | -0.45(-1.74%) |
May 05, 2011 | 26.34 | 26.40 | 25.91 | 26.06 | 787,349 | -0.78(-2.89%) |
May 04, 2011 | 27.28 | 27.34 | 26.80 | 26.84 | 1,066,223 | -0.26(-0.97%) |
May 03, 2011 | 27.02 | 27.29 | 26.98 | 27.10 | 684,990 | -0.08(-0.31%) |
May 02, 2011 | 27.15 | 27.21 | 27.12 | 27.19 | 600,778 | -0.17(-0.61%) |
Apr 29, 2011 | 27.13 | 27.35 | 27.08 | 27.35 | 315,728 | +0.14(+0.53%) |
Apr 28, 2011 | 27.03 | 27.23 | 26.95 | 27.21 | 923,869 | +0.22(+0.80%) |
Apr 27, 2011 | 26.57 | 27.00 | 26.42 | 27.00 | 665,178 | +0.66(+2.52%) |
Apr 26, 2011 | 26.18 | 26.39 | 26.10 | 26.33 | 1,525,781 | +0.30(+1.17%) |
Apr 25, 2011 | 25.97 | 26.11 | 25.87 | 26.03 | 430,578 | +0.13(+0.51%) |
Apr 21, 2011 | 25.87 | 25.96 | 25.69 | 25.90 | 996,119 | +0.20(+0.77%) |
Apr 20, 2011 | 25.69 | 25.80 | 25.60 | 25.70 | 604,741 | +0.57(+2.26%) |
Apr 19, 2011 | 25.08 | 25.17 | 24.95 | 25.13 | 638,559 | +0.16(+0.65%) |
Apr 18, 2011 | 24.96 | 25.05 | 24.52 | 24.97 | 992,944 | -0.73(-2.84%) |
Apr 15, 2011 | 25.62 | 25.75 | 25.41 | 25.70 | 1,752,408 | -0.26(-1.01%) |
Apr 14, 2011 | 25.73 | 26.04 | 25.63 | 25.96 | 325,647 | -0.14(-0.53%) |
Apr 13, 2011 | 26.35 | 26.42 | 26.05 | 26.10 | 251,662 | -0.18(-0.68%) |
Apr 12, 2011 | 26.53 | 26.61 | 26.14 | 26.28 | 447,426 | -0.07(-0.25%) |
Apr 11, 2011 | 26.46 | 26.52 | 26.23 | 26.35 | 273,368 | -0.14(-0.54%) |
Apr 08, 2011 | 26.52 | 26.55 | 26.32 | 26.49 | 341,201 | +0.19(+0.70%) |
Apr 07, 2011 | 26.22 | 26.33 | 25.99 | 26.30 | 1,166,338 | +0.14(+0.55%) |
Apr 06, 2011 | 25.91 | 26.19 | 25.89 | 26.16 | 1,172,960 | +0.66(+2.60%) |
Apr 05, 2011 | 25.38 | 25.57 | 25.27 | 25.50 | 793,129 | -0.23(-0.88%) |
Apr 04, 2011 | 25.84 | 25.89 | 25.60 | 25.72 | 289,830 | +0.10(+0.40%) |
Apr 01, 2011 | 25.32 | 25.69 | 25.15 | 25.62 | 453,338 | +0.29(+1.13%) |
Mar 31, 2011 | 25.19 | 25.37 | 25.12 | 25.34 | 559,923 | -0.26(-1.03%) |
Mar 30, 2011 | 25.36 | 25.65 | 25.29 | 25.60 | 1,005,686 | +0.13(+0.52%) |
Mar 29, 2011 | 25.31 | 25.47 | 25.18 | 25.47 | 378,786 | +0.13(+0.50%) |
Mar 28, 2011 | 25.40 | 25.50 | 25.31 | 25.34 | 610,215 | +0.05(+0.19%) |
Mar 25, 2011 | 25.50 | 25.53 | 25.25 | 25.29 | 544,612 | -0.39(-1.52%) |
Mar 24, 2011 | 25.41 | 25.69 | 25.31 | 25.69 | 418,750 | +0.45(+1.80%) |
Mar 23, 2011 | 25.00 | 25.30 | 24.96 | 25.23 | 541,041 | +0.03(+0.11%) |
Mar 22, 2011 | 25.45 | 25.46 | 25.17 | 25.20 | 451,775 | -0.17(-0.68%) |
Mar 21, 2011 | 25.14 | 25.38 | 25.14 | 25.38 | 1,167,450 | +0.85(+3.48%) |
Mar 18, 2011 | 24.74 | 24.80 | 24.40 | 24.52 | 578,691 | +0.27(+1.11%) |
Mar 17, 2011 | 24.24 | 24.40 | 24.06 | 24.25 | 640,902 | +0.79(+3.36%) |
Mar 16, 2011 | 24.06 | 24.15 | 23.01 | 23.47 | 1,574,897 | -0.84(-3.44%) |
Mar 15, 2011 | 24.09 | 24.41 | 24.05 | 24.30 | 1,884,979 | -0.30(-1.21%) |
Mar 14, 2011 | 24.51 | 24.69 | 24.33 | 24.60 | 1,189,477 | +0.28(+1.15%) |
Mar 11, 2011 | 24.07 | 24.41 | 24.07 | 24.32 | 1,086,195 | +0.28(+1.17%) |
Mar 10, 2011 | 24.14 | 24.24 | 23.98 | 24.04 | 781,022 | -0.72(-2.92%) |
Mar 09, 2011 | 24.65 | 24.83 | 24.58 | 24.76 | 1,339,132 | +0.13(+0.51%) |
Mar 08, 2011 | 24.49 | 24.75 | 24.26 | 24.64 | 440,793 | +0.14(+0.56%) |
Mar 07, 2011 | 24.91 | 24.97 | 24.40 | 24.50 | 595,131 | +0.00(+0.00%) |
Mar 04, 2011 | 24.79 | 24.82 | 24.35 | 24.50 | 452,345 | -0.47(-1.87%) |
Mar 03, 2011 | 24.88 | 25.03 | 24.61 | 24.97 | 383,508 | +0.19(+0.77%) |
Mar 02, 2011 | 24.70 | 24.95 | 24.64 | 24.77 | 257,502 | +0.14(+0.56%) |