Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.63 | 25.79 | 25.41 | 25.50 | 723,439 | -0.15(-0.59%) |
May 23, 2011 | 25.89 | 25.89 | 25.53 | 25.65 | 1,239,483 | -0.55(-2.12%) |
May 20, 2011 | 26.56 | 26.56 | 25.91 | 26.20 | 900,686 | -0.32(-1.20%) |
May 19, 2011 | 26.66 | 26.78 | 26.35 | 26.52 | 935,968 | +0.00(+0.00%) |
May 18, 2011 | 26.11 | 26.56 | 26.03 | 26.52 | 1,149,290 | +0.44(+1.69%) |
May 17, 2011 | 26.34 | 26.41 | 25.90 | 26.08 | 981,894 | -0.40(-1.53%) |
May 16, 2011 | 26.34 | 26.71 | 26.25 | 26.49 | 1,089,788 | +0.13(+0.50%) |
May 13, 2011 | 26.68 | 26.87 | 26.22 | 26.35 | 889,267 | -0.24(-0.92%) |
May 12, 2011 | 26.25 | 26.75 | 26.24 | 26.60 | 800,484 | +0.21(+0.78%) |
May 11, 2011 | 26.47 | 26.57 | 26.18 | 26.39 | 792,729 | -0.12(-0.46%) |
May 10, 2011 | 26.36 | 26.67 | 26.36 | 26.51 | 1,032,237 | +0.17(+0.64%) |
May 09, 2011 | 26.22 | 26.40 | 26.20 | 26.34 | 1,060,975 | +0.09(+0.36%) |
May 06, 2011 | 26.56 | 27.01 | 26.18 | 26.25 | 1,408,578 | +0.13(+0.50%) |
May 05, 2011 | 26.18 | 26.43 | 25.94 | 26.12 | 891,267 | -0.18(-0.68%) |
May 04, 2011 | 26.57 | 26.63 | 26.11 | 26.30 | 631,167 | -0.31(-1.17%) |
May 03, 2011 | 26.71 | 26.72 | 26.45 | 26.61 | 938,273 | -0.13(-0.49%) |
May 02, 2011 | 26.80 | 26.81 | 26.70 | 26.74 | 942,586 | +0.18(+0.67%) |
Apr 29, 2011 | 26.26 | 26.73 | 26.21 | 26.56 | 1,071,542 | +0.24(+0.93%) |
Apr 28, 2011 | 26.02 | 26.35 | 25.92 | 26.32 | 1,193,270 | +0.20(+0.76%) |
Apr 27, 2011 | 25.97 | 26.18 | 25.70 | 26.12 | 1,154,395 | +0.22(+0.83%) |
Apr 26, 2011 | 25.49 | 26.00 | 25.48 | 25.90 | 975,076 | +0.62(+2.45%) |
Apr 25, 2011 | 25.36 | 25.38 | 25.11 | 25.28 | 352,560 | -0.18(-0.70%) |
Apr 21, 2011 | 25.47 | 25.53 | 25.33 | 25.46 | 571,078 | +0.12(+0.48%) |
Apr 20, 2011 | 25.03 | 25.42 | 24.98 | 25.34 | 1,048,380 | +0.65(+2.63%) |
Apr 19, 2011 | 24.64 | 24.70 | 24.43 | 24.69 | 679,621 | +0.00(+0.00%) |
Apr 18, 2011 | 24.78 | 24.78 | 24.40 | 24.69 | 1,010,531 | -0.34(-1.35%) |
Apr 15, 2011 | 24.67 | 25.20 | 24.60 | 25.03 | 1,856,141 | +0.44(+1.79%) |
Apr 14, 2011 | 24.73 | 24.73 | 24.41 | 24.59 | 1,240,684 | -0.24(-0.98%) |
Apr 13, 2011 | 24.90 | 24.95 | 24.67 | 24.83 | 561,670 | -0.03(-0.11%) |
Apr 12, 2011 | 24.81 | 24.97 | 24.73 | 24.86 | 1,106,053 | -0.12(-0.49%) |
Apr 11, 2011 | 24.98 | 25.09 | 24.86 | 24.98 | 991,329 | -0.06(-0.22%) |
Apr 08, 2011 | 25.09 | 25.19 | 24.86 | 25.04 | 761,190 | +0.01(+0.04%) |
Apr 07, 2011 | 25.00 | 25.23 | 24.92 | 25.03 | 920,002 | -0.02(-0.07%) |
Apr 06, 2011 | 25.28 | 25.35 | 24.95 | 25.05 | 860,867 | -0.17(-0.67%) |
Apr 05, 2011 | 25.12 | 25.42 | 24.97 | 25.22 | 1,330,020 | +0.08(+0.34%) |
Apr 04, 2011 | 24.82 | 25.28 | 24.69 | 25.13 | 1,949,478 | +0.41(+1.67%) |
Apr 01, 2011 | 24.65 | 24.73 | 24.50 | 24.72 | 2,400,425 | +0.10(+0.42%) |
Mar 31, 2011 | 24.73 | 24.75 | 24.47 | 24.62 | 712,515 | -0.11(-0.45%) |
Mar 30, 2011 | 24.60 | 25.00 | 24.60 | 24.73 | 1,254,691 | +0.21(+0.84%) |
Mar 29, 2011 | 24.25 | 24.57 | 24.22 | 24.52 | 784,695 | +0.23(+0.96%) |
Mar 28, 2011 | 24.48 | 24.60 | 24.27 | 24.29 | 1,242,116 | -0.09(-0.38%) |
Mar 25, 2011 | 24.49 | 24.63 | 24.36 | 24.38 | 1,582,384 | -0.02(-0.08%) |
Mar 24, 2011 | 24.37 | 24.61 | 24.00 | 24.40 | 1,856,575 | +0.20(+0.81%) |
Mar 23, 2011 | 24.14 | 24.29 | 23.86 | 24.20 | 1,410,566 | -0.01(-0.04%) |
Mar 22, 2011 | 24.28 | 24.38 | 24.01 | 24.21 | 1,442,883 | -0.05(-0.19%) |
Mar 21, 2011 | 24.32 | 24.34 | 24.22 | 24.26 | 1,720,479 | +0.27(+1.13%) |
Mar 18, 2011 | 24.46 | 24.48 | 23.86 | 23.99 | 3,225,151 | -0.13(-0.54%) |
Mar 17, 2011 | 24.29 | 24.40 | 23.92 | 24.12 | 3,496,265 | +0.12(+0.51%) |
Mar 16, 2011 | 24.36 | 24.47 | 23.94 | 24.00 | 1,789,597 | -0.48(-1.95%) |
Mar 15, 2011 | 24.35 | 24.55 | 24.28 | 24.48 | 1,782,403 | -0.37(-1.47%) |
Mar 14, 2011 | 25.12 | 25.24 | 24.70 | 24.84 | 1,092,321 | -0.44(-1.74%) |
Mar 11, 2011 | 24.94 | 25.32 | 24.74 | 25.28 | 945,941 | +0.11(+0.45%) |
Mar 10, 2011 | 25.52 | 25.52 | 25.00 | 25.17 | 995,312 | -0.59(-2.29%) |
Mar 09, 2011 | 25.86 | 25.97 | 25.42 | 25.76 | 807,521 | -0.20(-0.76%) |
Mar 08, 2011 | 25.67 | 26.03 | 25.35 | 25.96 | 1,011,091 | +0.35(+1.35%) |
Mar 07, 2011 | 26.16 | 26.16 | 25.44 | 25.61 | 1,466,858 | -0.41(-1.58%) |
Mar 04, 2011 | 26.26 | 26.26 | 25.79 | 26.02 | 1,592,350 | -0.24(-0.93%) |
Mar 03, 2011 | 25.88 | 26.47 | 25.83 | 26.27 | 2,473,870 | +0.56(+2.19%) |
Mar 02, 2011 | 25.28 | 25.80 | 25.28 | 25.70 | 2,174,632 | +0.33(+1.29%) |