Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.41 | 25.56 | 24.88 | 24.90 | 401,491 | -0.43(-1.70%) |
May 23, 2011 | 25.32 | 25.62 | 25.25 | 25.33 | 275,236 | -0.56(-2.18%) |
May 20, 2011 | 26.08 | 26.15 | 25.40 | 25.89 | 501,657 | -0.36(-1.38%) |
May 19, 2011 | 26.07 | 26.36 | 25.74 | 26.26 | 609,742 | +0.31(+1.20%) |
May 18, 2011 | 25.20 | 26.38 | 25.20 | 25.94 | 1,474,188 | -1.89(-6.79%) |
May 17, 2011 | 27.69 | 27.95 | 27.43 | 27.83 | 259,966 | -0.07(-0.27%) |
May 16, 2011 | 27.83 | 28.52 | 27.74 | 27.91 | 204,573 | -0.14(-0.50%) |
May 13, 2011 | 28.58 | 28.71 | 27.91 | 28.05 | 169,512 | -0.48(-1.69%) |
May 12, 2011 | 27.63 | 28.60 | 27.47 | 28.53 | 235,217 | +0.81(+2.91%) |
May 11, 2011 | 28.37 | 28.52 | 27.62 | 27.72 | 263,894 | -0.70(-2.48%) |
May 10, 2011 | 28.33 | 28.66 | 28.21 | 28.43 | 170,556 | +0.28(+1.00%) |
May 09, 2011 | 27.70 | 28.25 | 27.56 | 28.15 | 154,045 | +0.39(+1.39%) |
May 06, 2011 | 27.98 | 28.20 | 27.63 | 27.76 | 171,539 | +0.19(+0.70%) |
May 05, 2011 | 27.33 | 27.97 | 27.32 | 27.57 | 262,483 | +0.07(+0.24%) |
May 04, 2011 | 27.65 | 28.03 | 27.41 | 27.50 | 192,341 | -0.17(-0.62%) |
May 03, 2011 | 28.20 | 28.40 | 27.64 | 27.67 | 267,755 | -0.64(-2.25%) |
May 02, 2011 | 28.28 | 28.37 | 28.27 | 28.31 | 377,483 | +0.36(+1.27%) |
Apr 29, 2011 | 27.78 | 28.03 | 27.63 | 27.95 | 239,554 | +0.28(+1.02%) |
Apr 28, 2011 | 27.39 | 27.70 | 27.32 | 27.67 | 105,622 | +0.28(+1.03%) |
Apr 27, 2011 | 27.28 | 27.43 | 26.89 | 27.39 | 140,030 | +0.07(+0.27%) |
Apr 26, 2011 | 26.76 | 27.45 | 26.71 | 27.32 | 209,474 | +0.67(+2.53%) |
Apr 25, 2011 | 26.62 | 26.76 | 26.49 | 26.64 | 117,224 | +0.01(+0.03%) |
Apr 21, 2011 | 26.80 | 26.80 | 26.52 | 26.63 | 90,269 | +0.05(+0.20%) |
Apr 20, 2011 | 26.61 | 26.80 | 26.30 | 26.58 | 210,336 | +0.43(+1.64%) |
Apr 19, 2011 | 26.51 | 26.54 | 26.05 | 26.15 | 200,828 | -0.24(-0.93%) |
Apr 18, 2011 | 26.57 | 26.61 | 26.14 | 26.40 | 167,287 | -0.62(-2.28%) |
Apr 15, 2011 | 26.72 | 27.05 | 26.49 | 27.01 | 221,787 | +0.24(+0.89%) |
Apr 14, 2011 | 26.43 | 26.82 | 26.40 | 26.77 | 168,938 | +0.10(+0.36%) |
Apr 13, 2011 | 26.76 | 27.11 | 26.25 | 26.68 | 248,779 | +0.00(+0.00%) |
Apr 12, 2011 | 26.99 | 27.04 | 26.64 | 26.68 | 232,919 | -0.56(-2.07%) |
Apr 11, 2011 | 27.53 | 27.56 | 27.09 | 27.24 | 305,344 | -0.19(-0.70%) |
Apr 08, 2011 | 27.67 | 27.73 | 27.30 | 27.43 | 319,144 | -0.01(-0.05%) |
Apr 07, 2011 | 27.30 | 27.71 | 27.23 | 27.45 | 352,163 | +0.17(+0.63%) |
Apr 06, 2011 | 27.26 | 27.43 | 27.11 | 27.28 | 339,454 | +0.19(+0.68%) |
Apr 05, 2011 | 26.64 | 27.14 | 26.60 | 27.09 | 190,463 | +0.36(+1.35%) |
Apr 04, 2011 | 26.45 | 26.80 | 26.38 | 26.73 | 232,124 | +0.34(+1.29%) |
Apr 01, 2011 | 26.45 | 26.74 | 26.31 | 26.39 | 148,339 | +0.07(+0.25%) |
Mar 31, 2011 | 26.22 | 26.38 | 26.11 | 26.33 | 206,598 | +0.01(+0.06%) |
Mar 30, 2011 | 26.09 | 26.38 | 26.06 | 26.31 | 111,255 | +0.27(+1.05%) |
Mar 29, 2011 | 25.87 | 26.10 | 25.81 | 26.04 | 129,427 | +0.15(+0.60%) |
Mar 28, 2011 | 26.01 | 26.21 | 25.87 | 25.88 | 102,597 | -0.10(-0.37%) |
Mar 25, 2011 | 25.96 | 26.26 | 25.80 | 25.98 | 257,308 | +0.07(+0.28%) |
Mar 24, 2011 | 26.05 | 26.05 | 25.62 | 25.91 | 139,086 | -0.01(-0.06%) |
Mar 23, 2011 | 26.03 | 26.03 | 25.65 | 25.92 | 337,582 | -0.18(-0.71%) |
Mar 22, 2011 | 26.29 | 26.38 | 26.01 | 26.10 | 115,717 | -0.15(-0.56%) |
Mar 21, 2011 | 26.34 | 26.40 | 26.13 | 26.25 | 421,913 | +0.22(+0.85%) |
Mar 18, 2011 | 25.68 | 26.34 | 25.51 | 26.03 | 571,123 | +0.85(+3.37%) |
Mar 17, 2011 | 25.51 | 25.56 | 25.15 | 25.18 | 128,554 | +0.15(+0.59%) |
Mar 16, 2011 | 25.20 | 25.41 | 24.84 | 25.03 | 257,687 | -0.31(-1.22%) |
Mar 15, 2011 | 25.17 | 25.54 | 25.12 | 25.34 | 215,427 | -0.18(-0.69%) |
Mar 14, 2011 | 25.57 | 25.90 | 25.30 | 25.52 | 142,729 | -0.27(-1.03%) |
Mar 11, 2011 | 25.51 | 25.94 | 25.26 | 25.79 | 177,415 | +0.18(+0.69%) |
Mar 10, 2011 | 26.23 | 26.23 | 25.44 | 25.61 | 308,457 | -0.91(-3.45%) |
Mar 09, 2011 | 26.54 | 26.65 | 26.25 | 26.52 | 231,701 | -0.02(-0.08%) |
Mar 08, 2011 | 25.79 | 26.66 | 25.51 | 26.55 | 205,007 | +0.70(+2.71%) |
Mar 07, 2011 | 26.64 | 26.64 | 25.43 | 25.85 | 222,882 | -0.64(-2.42%) |
Mar 04, 2011 | 26.67 | 26.69 | 26.19 | 26.49 | 167,611 | -0.14(-0.53%) |
Mar 03, 2011 | 26.30 | 26.66 | 26.26 | 26.63 | 248,099 | +0.60(+2.32%) |
Mar 02, 2011 | 25.86 | 26.12 | 25.67 | 26.02 | 194,781 | +0.18(+0.69%) |