Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.35 | 25.35 | 25.09 | 25.20 | 27,651 | +0.20(+0.80%) |
May 23, 2011 | 25.15 | 25.15 | 24.90 | 25.00 | 67,102 | -1.00(-3.85%) |
May 20, 2011 | 26.04 | 26.11 | 25.91 | 26.00 | 14,100 | +0.14(+0.54%) |
May 19, 2011 | 25.78 | 25.86 | 25.60 | 25.86 | 13,249 | +0.47(+1.85%) |
May 18, 2011 | 25.26 | 25.39 | 25.15 | 25.39 | 23,124 | -0.10(-0.39%) |
May 17, 2011 | 25.52 | 25.52 | 25.33 | 25.49 | 24,629 | +0.03(+0.12%) |
May 16, 2011 | 25.52 | 25.60 | 25.40 | 25.46 | 26,152 | +0.05(+0.20%) |
May 13, 2011 | 25.39 | 25.55 | 25.31 | 25.41 | 19,512 | -0.13(-0.51%) |
May 12, 2011 | 25.40 | 25.54 | 25.30 | 25.54 | 25,285 | +0.26(+1.03%) |
May 11, 2011 | 25.37 | 25.60 | 25.27 | 25.28 | 30,691 | -0.17(-0.67%) |
May 10, 2011 | 25.48 | 25.60 | 25.24 | 25.45 | 26,473 | +0.10(+0.39%) |
May 09, 2011 | 25.25 | 25.35 | 25.00 | 25.35 | 23,856 | +0.20(+0.80%) |
May 06, 2011 | 25.15 | 25.30 | 25.15 | 25.15 | 25,082 | +0.08(+0.32%) |
May 05, 2011 | 25.27 | 25.27 | 25.00 | 25.07 | 33,269 | -0.11(-0.44%) |
May 04, 2011 | 25.35 | 25.35 | 25.03 | 25.18 | 28,190 | -0.32(-1.25%) |
May 03, 2011 | 25.55 | 25.58 | 25.39 | 25.50 | 67,803 | -0.15(-0.58%) |
May 02, 2011 | 25.65 | 25.65 | 25.54 | 25.65 | 38,669 | +0.20(+0.79%) |
Apr 29, 2011 | 25.63 | 25.63 | 25.33 | 25.45 | 25,137 | +0.01(+0.04%) |
Apr 28, 2011 | 25.27 | 25.52 | 25.27 | 25.44 | 26,787 | +0.01(+0.04%) |
Apr 27, 2011 | 25.34 | 25.55 | 25.25 | 25.43 | 72,249 | -0.08(-0.33%) |
Apr 26, 2011 | 25.50 | 25.59 | 25.30 | 25.51 | 27,092 | +0.21(+0.84%) |
Apr 25, 2011 | 25.49 | 25.49 | 25.30 | 25.30 | 31,680 | +0.05(+0.20%) |
Apr 21, 2011 | 25.15 | 25.25 | 25.11 | 25.25 | 32,087 | +0.28(+1.12%) |
Apr 20, 2011 | 24.87 | 25.07 | 24.87 | 24.97 | 29,552 | +0.48(+1.96%) |
Apr 19, 2011 | 24.26 | 24.51 | 24.26 | 24.49 | 25,075 | +0.23(+0.95%) |
Apr 18, 2011 | 24.27 | 24.41 | 24.21 | 24.26 | 17,636 | -0.44(-1.78%) |
Apr 15, 2011 | 24.44 | 24.70 | 24.44 | 24.70 | 24,364 | +0.34(+1.40%) |
Apr 14, 2011 | 24.23 | 24.46 | 24.23 | 24.36 | 14,250 | +0.06(+0.25%) |
Apr 13, 2011 | 24.23 | 24.40 | 24.19 | 24.30 | 21,333 | +0.40(+1.67%) |
Apr 12, 2011 | 24.05 | 24.05 | 23.77 | 23.90 | 31,209 | -0.35(-1.44%) |
Apr 11, 2011 | 24.42 | 24.42 | 24.12 | 24.25 | 22,326 | -0.01(-0.04%) |
Apr 08, 2011 | 24.27 | 24.57 | 24.22 | 24.26 | 32,484 | -0.11(-0.44%) |
Apr 07, 2011 | 24.43 | 24.43 | 24.25 | 24.37 | 62,743 | -0.13(-0.54%) |
Apr 06, 2011 | 24.21 | 24.50 | 24.21 | 24.50 | 34,196 | +0.25(+1.03%) |
Apr 05, 2011 | 24.15 | 24.27 | 24.15 | 24.25 | 20,212 | -0.05(-0.21%) |
Apr 04, 2011 | 24.05 | 24.30 | 24.05 | 24.30 | 23,700 | +0.15(+0.62%) |
Apr 01, 2011 | 23.94 | 24.16 | 23.94 | 24.15 | 20,069 | +0.04(+0.17%) |
Mar 31, 2011 | 24.11 | 24.11 | 23.84 | 24.11 | 17,767 | +0.31(+1.30%) |
Mar 30, 2011 | 23.80 | 23.80 | 23.80 | 23.80 | 56,958 | +0.47(+2.01%) |
Mar 29, 2011 | 23.27 | 23.43 | 23.13 | 23.33 | 24,844 | +0.18(+0.78%) |
Mar 28, 2011 | 23.06 | 23.27 | 23.06 | 23.15 | 35,342 | +0.00(+0.00%) |
Mar 25, 2011 | 23.11 | 23.29 | 23.11 | 23.15 | 36,471 | -0.15(-0.64%) |
Mar 24, 2011 | 23.16 | 23.30 | 23.06 | 23.30 | 22,666 | +0.03(+0.13%) |
Mar 23, 2011 | 23.09 | 23.30 | 23.09 | 23.27 | 110,726 | -0.11(-0.47%) |
Mar 22, 2011 | 23.28 | 23.46 | 23.28 | 23.38 | 13,864 | +0.17(+0.73%) |
Mar 21, 2011 | 23.27 | 23.34 | 23.19 | 23.21 | 52,790 | +0.84(+3.75%) |
Mar 18, 2011 | 22.51 | 22.54 | 22.36 | 22.37 | 58,494 | -0.15(-0.66%) |
Mar 17, 2011 | 22.30 | 22.58 | 22.30 | 22.52 | 17,389 | +0.07(+0.31%) |
Mar 16, 2011 | 22.58 | 22.86 | 22.45 | 22.45 | 14,523 | -0.45(-1.97%) |
Mar 15, 2011 | 22.52 | 22.95 | 22.52 | 22.90 | 256,698 | -0.35(-1.51%) |
Mar 14, 2011 | 23.11 | 23.41 | 23.11 | 23.25 | 22,887 | -0.16(-0.68%) |
Mar 11, 2011 | 23.11 | 23.41 | 23.11 | 23.41 | 34,136 | -0.10(-0.43%) |
Mar 10, 2011 | 23.44 | 23.72 | 23.39 | 23.51 | 173,078 | -0.61(-2.53%) |
Mar 09, 2011 | 23.84 | 24.19 | 23.84 | 24.12 | 500,845 | +0.42(+1.77%) |
Mar 08, 2011 | 23.79 | 23.82 | 23.70 | 23.70 | 15,523 | +0.60(+2.60%) |
Mar 07, 2011 | 23.05 | 23.32 | 23.05 | 23.10 | 18,498 | +0.01(+0.04%) |
Mar 04, 2011 | 23.11 | 23.11 | 22.93 | 23.09 | 15,743 | -0.03(-0.13%) |
Mar 03, 2011 | 22.72 | 23.12 | 22.72 | 23.12 | 29,822 | +0.09(+0.39%) |
Mar 02, 2011 | 23.06 | 23.14 | 22.90 | 23.03 | 26,152 | -0.32(-1.37%) |