Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.52 | 26.61 | 26.15 | 26.48 | 154,718 | -0.09(-0.34%) |
May 20, 2011 | 26.05 | 26.65 | 26.05 | 26.57 | 87,902 | +0.51(+1.96%) |
May 19, 2011 | 26.00 | 26.11 | 25.71 | 26.06 | 93,558 | +0.07(+0.27%) |
May 18, 2011 | 26.00 | 26.05 | 25.86 | 25.99 | 86,981 | +0.02(+0.08%) |
May 17, 2011 | 25.86 | 26.14 | 25.86 | 25.97 | 108,068 | -0.03(-0.12%) |
May 16, 2011 | 25.69 | 26.34 | 25.68 | 26.00 | 93,820 | +0.38(+1.48%) |
May 13, 2011 | 25.60 | 25.89 | 25.58 | 25.62 | 44,467 | -0.08(-0.31%) |
May 12, 2011 | 25.84 | 25.90 | 25.61 | 25.70 | 89,355 | -0.02(-0.08%) |
May 11, 2011 | 25.69 | 25.85 | 25.51 | 25.72 | 59,160 | -0.12(-0.46%) |
May 10, 2011 | 25.75 | 25.85 | 25.60 | 25.84 | 44,842 | +0.19(+0.74%) |
May 09, 2011 | 25.49 | 25.87 | 25.49 | 25.65 | 138,861 | +0.16(+0.63%) |
May 06, 2011 | 25.30 | 25.50 | 25.30 | 25.49 | 50,583 | +0.09(+0.35%) |
May 05, 2011 | 25.38 | 25.45 | 25.30 | 25.40 | 35,781 | -0.08(-0.31%) |
May 04, 2011 | 25.23 | 25.50 | 25.10 | 25.48 | 31,300 | +0.15(+0.59%) |
May 03, 2011 | 25.46 | 25.49 | 25.20 | 25.33 | 23,463 | -0.16(-0.63%) |
May 02, 2011 | 25.56 | 25.49 | 25.47 | 25.49 | 50,666 | +0.00(+0.00%) |
Apr 29, 2011 | 25.15 | 25.50 | 25.15 | 25.49 | 86,195 | +0.20(+0.79%) |
Apr 28, 2011 | 25.26 | 25.30 | 25.20 | 25.29 | 95,289 | +0.03(+0.12%) |
Apr 27, 2011 | 25.27 | 25.33 | 25.24 | 25.26 | 30,206 | -0.06(-0.24%) |
Apr 26, 2011 | 25.40 | 25.40 | 25.25 | 25.32 | 116,144 | -0.08(-0.31%) |
Apr 25, 2011 | 25.50 | 25.45 | 25.38 | 25.40 | 35,432 | +0.04(+0.16%) |
Apr 21, 2011 | 25.50 | 25.59 | 25.32 | 25.36 | 30,964 | -0.14(-0.55%) |
Apr 20, 2011 | 25.75 | 25.75 | 25.45 | 25.50 | 59,335 | -0.12(-0.47%) |
Apr 19, 2011 | 25.48 | 25.67 | 25.15 | 25.62 | 40,827 | +0.14(+0.55%) |
Apr 18, 2011 | 25.40 | 25.50 | 25.05 | 25.48 | 34,229 | +0.06(+0.24%) |
Apr 15, 2011 | 25.53 | 25.58 | 25.41 | 25.42 | 31,489 | -0.17(-0.66%) |
Apr 14, 2011 | 25.64 | 25.71 | 25.50 | 25.59 | 37,484 | -0.16(-0.62%) |
Apr 13, 2011 | 25.74 | 25.84 | 25.61 | 25.75 | 68,950 | +0.25(+0.98%) |
Apr 12, 2011 | 25.79 | 25.80 | 25.36 | 25.50 | 50,107 | -0.22(-0.86%) |
Apr 11, 2011 | 25.80 | 25.85 | 25.50 | 25.72 | 66,199 | -0.03(-0.12%) |
Apr 08, 2011 | 25.65 | 25.85 | 25.60 | 25.75 | 44,137 | +0.13(+0.51%) |
Apr 07, 2011 | 25.76 | 25.87 | 25.62 | 25.62 | 57,432 | -0.14(-0.54%) |
Apr 06, 2011 | 25.87 | 25.87 | 25.68 | 25.76 | 63,827 | -0.08(-0.31%) |
Apr 05, 2011 | 25.65 | 25.90 | 25.65 | 25.84 | 66,251 | +0.20(+0.78%) |
Apr 04, 2011 | 25.99 | 25.99 | 25.60 | 25.64 | 71,358 | -0.26(-1.00%) |
Apr 01, 2011 | 25.95 | 26.00 | 25.68 | 25.90 | 147,261 | -0.02(-0.08%) |
Mar 31, 2011 | 25.60 | 25.95 | 25.55 | 25.92 | 96,200 | +0.35(+1.37%) |
Mar 30, 2011 | 25.69 | 25.80 | 25.52 | 25.57 | 155,302 | -0.06(-0.23%) |
Mar 29, 2011 | 25.35 | 25.79 | 25.35 | 25.63 | 234,582 | +0.13(+0.51%) |
Mar 28, 2011 | 25.79 | 25.79 | 25.40 | 25.50 | 90,111 | -0.22(-0.86%) |
Mar 25, 2011 | 25.80 | 25.80 | 25.59 | 25.72 | 86,238 | +0.12(+0.47%) |
Mar 24, 2011 | 25.65 | 25.76 | 25.47 | 25.60 | 208,448 | +0.20(+0.79%) |
Mar 23, 2011 | 25.14 | 25.55 | 25.14 | 25.40 | 265,013 | +0.25(+0.99%) |
Mar 22, 2011 | 24.94 | 25.21 | 24.94 | 25.15 | 378,476 | +0.16(+0.64%) |
Mar 21, 2011 | 24.91 | 24.99 | 24.90 | 24.99 | 279,820 | +0.09(+0.36%) |
Mar 18, 2011 | 24.88 | 24.94 | 24.86 | 24.90 | 218,215 | +0.04(+0.16%) |
Mar 17, 2011 | 24.80 | 24.88 | 24.50 | 24.86 | 138,672 | +0.01(+0.04%) |
Mar 16, 2011 | 24.84 | 24.85 | 24.65 | 24.85 | 105,941 | +0.11(+0.44%) |
Mar 15, 2011 | 24.75 | 24.83 | 24.47 | 24.74 | 63,449 | -0.12(-0.48%) |
Mar 14, 2011 | 24.88 | 24.88 | 24.83 | 24.86 | 156,940 | -0.02(-0.08%) |
Mar 11, 2011 | 24.89 | 24.90 | 24.82 | 24.88 | 51,391 | -0.02(-0.08%) |
Mar 10, 2011 | 24.91 | 24.91 | 24.80 | 24.90 | 252,145 | -0.01(-0.04%) |
Mar 09, 2011 | 24.93 | 24.93 | 24.80 | 24.91 | 883,517 | -0.77(-3.00%) |
Mar 08, 2011 | 25.70 | 25.76 | 25.51 | 25.68 | 32,085 | +0.15(+0.59%) |
Mar 07, 2011 | 25.82 | 25.90 | 25.53 | 25.53 | 45,571 | -0.23(-0.89%) |
Mar 04, 2011 | 25.86 | 25.98 | 25.67 | 25.76 | 71,184 | -0.10(-0.39%) |
Mar 03, 2011 | 25.76 | 26.07 | 25.56 | 25.86 | 112,095 | +0.18(+0.70%) |
Mar 02, 2011 | 25.51 | 25.94 | 25.30 | 25.68 | 71,659 | +0.15(+0.59%) |