Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.71 | 25.84 | 25.32 | 25.44 | 1,219,235 | -0.22(-0.88%) |
May 23, 2011 | 24.68 | 25.87 | 24.64 | 25.67 | 2,208,718 | +0.66(+2.65%) |
May 20, 2011 | 25.47 | 25.49 | 24.89 | 25.01 | 1,369,236 | -0.62(-2.43%) |
May 19, 2011 | 25.68 | 25.79 | 25.28 | 25.63 | 1,292,359 | +0.09(+0.35%) |
May 18, 2011 | 24.96 | 25.75 | 24.74 | 25.54 | 1,751,020 | +0.61(+2.47%) |
May 17, 2011 | 25.45 | 25.62 | 24.81 | 24.92 | 2,100,167 | -0.69(-2.70%) |
May 16, 2011 | 26.68 | 26.68 | 25.56 | 25.62 | 938,434 | -0.63(-2.39%) |
May 13, 2011 | 26.79 | 26.82 | 26.19 | 26.24 | 790,077 | -0.43(-1.62%) |
May 12, 2011 | 25.78 | 26.76 | 25.49 | 26.68 | 1,763,417 | +0.76(+2.95%) |
May 11, 2011 | 26.08 | 26.21 | 25.60 | 25.91 | 1,192,125 | -0.16(-0.63%) |
May 10, 2011 | 25.64 | 26.18 | 25.62 | 26.08 | 1,196,591 | +0.46(+1.78%) |
May 09, 2011 | 25.24 | 25.68 | 25.12 | 25.62 | 1,263,697 | +0.31(+1.24%) |
May 06, 2011 | 25.43 | 25.86 | 25.31 | 25.31 | 2,040,300 | +0.29(+1.17%) |
May 05, 2011 | 24.59 | 25.25 | 24.17 | 25.02 | 1,797,637 | +0.20(+0.80%) |
May 04, 2011 | 25.12 | 25.43 | 24.63 | 24.82 | 1,822,365 | -0.37(-1.46%) |
May 03, 2011 | 25.18 | 25.35 | 24.73 | 25.18 | 2,177,892 | -0.03(-0.12%) |
May 02, 2011 | 25.19 | 26.42 | 24.99 | 25.21 | 2,699,481 | -0.97(-3.70%) |
Apr 29, 2011 | 25.95 | 26.42 | 25.85 | 26.18 | 1,545,266 | +0.20(+0.77%) |
Apr 28, 2011 | 25.87 | 26.28 | 25.87 | 25.98 | 1,706,748 | -0.08(-0.31%) |
Apr 27, 2011 | 25.85 | 26.08 | 25.60 | 26.06 | 1,388,671 | +0.21(+0.82%) |
Apr 26, 2011 | 25.67 | 26.07 | 25.52 | 25.85 | 2,445,440 | +0.19(+0.74%) |
Apr 25, 2011 | 25.54 | 25.82 | 25.16 | 25.66 | 2,398,684 | -0.12(-0.46%) |
Apr 21, 2011 | 27.51 | 27.51 | 25.67 | 25.78 | 5,720,678 | -0.87(-3.26%) |
Apr 20, 2011 | 26.37 | 26.67 | 26.13 | 26.65 | 3,339,404 | +0.55(+2.09%) |
Apr 19, 2011 | 26.04 | 26.31 | 25.28 | 26.10 | 2,916,572 | +0.06(+0.24%) |
Apr 18, 2011 | 26.71 | 26.74 | 25.70 | 26.04 | 2,635,499 | -0.95(-3.51%) |
Apr 15, 2011 | 27.19 | 27.32 | 26.90 | 26.99 | 1,693,116 | -0.05(-0.19%) |
Apr 14, 2011 | 26.57 | 27.25 | 26.37 | 27.04 | 2,237,817 | +0.38(+1.43%) |
Apr 13, 2011 | 26.78 | 26.88 | 26.19 | 26.66 | 1,538,300 | +0.17(+0.66%) |
Apr 12, 2011 | 26.51 | 27.13 | 26.41 | 26.48 | 1,624,215 | -0.18(-0.67%) |
Apr 11, 2011 | 26.82 | 27.32 | 26.55 | 26.66 | 1,732,637 | +0.07(+0.25%) |
Apr 08, 2011 | 26.53 | 27.07 | 26.33 | 26.59 | 1,905,288 | +0.28(+1.05%) |
Apr 07, 2011 | 25.93 | 26.60 | 25.93 | 26.32 | 1,340,661 | +0.29(+1.12%) |
Apr 06, 2011 | 26.19 | 26.29 | 25.68 | 26.03 | 1,648,147 | -0.14(-0.52%) |
Apr 05, 2011 | 25.87 | 26.27 | 25.86 | 26.16 | 1,854,681 | +0.26(+1.00%) |
Apr 04, 2011 | 26.18 | 26.41 | 25.57 | 25.90 | 2,611,423 | +0.06(+0.25%) |
Apr 01, 2011 | 25.39 | 26.05 | 25.35 | 25.84 | 3,114,900 | +0.51(+2.00%) |
Mar 31, 2011 | 25.09 | 25.39 | 24.88 | 25.33 | 2,625,875 | +0.24(+0.94%) |
Mar 30, 2011 | 25.10 | 25.13 | 24.76 | 25.10 | 1,745,163 | +0.49(+2.00%) |
Mar 29, 2011 | 24.09 | 24.87 | 23.90 | 24.60 | 2,217,370 | +0.55(+2.29%) |
Mar 28, 2011 | 24.10 | 24.40 | 23.99 | 24.05 | 1,653,246 | +0.05(+0.19%) |
Mar 25, 2011 | 23.71 | 24.30 | 23.67 | 24.01 | 702,285 | +0.35(+1.47%) |
Mar 24, 2011 | 23.25 | 23.81 | 23.25 | 23.66 | 1,474,994 | +0.45(+1.95%) |
Mar 23, 2011 | 23.09 | 23.27 | 22.75 | 23.21 | 1,385,628 | +0.02(+0.09%) |
Mar 22, 2011 | 23.22 | 23.33 | 22.90 | 23.19 | 850,225 | -0.07(-0.31%) |
Mar 21, 2011 | 23.17 | 23.36 | 22.90 | 23.26 | 1,348,189 | +0.41(+1.80%) |
Mar 18, 2011 | 22.94 | 23.04 | 22.62 | 22.85 | 2,914,699 | +0.24(+1.07%) |
Mar 17, 2011 | 22.96 | 23.12 | 22.40 | 22.61 | 1,166,421 | +0.04(+0.19%) |
Mar 16, 2011 | 22.60 | 22.93 | 22.42 | 22.57 | 1,387,397 | -0.02(-0.07%) |
Mar 15, 2011 | 22.10 | 22.75 | 21.58 | 22.58 | 2,005,943 | -0.21(-0.91%) |
Mar 14, 2011 | 22.85 | 23.03 | 22.43 | 22.79 | 1,400,434 | -0.35(-1.52%) |
Mar 11, 2011 | 23.01 | 23.17 | 22.64 | 23.14 | 1,059,153 | +0.15(+0.64%) |
Mar 10, 2011 | 23.06 | 23.16 | 22.90 | 22.99 | 1,169,219 | -0.28(-1.18%) |
Mar 09, 2011 | 23.52 | 23.64 | 22.91 | 23.27 | 1,754,577 | +0.32(+1.38%) |
Mar 08, 2011 | 22.66 | 23.27 | 22.64 | 22.95 | 1,353,234 | +0.26(+1.16%) |
Mar 07, 2011 | 23.00 | 23.19 | 22.34 | 22.69 | 1,415,852 | -0.14(-0.63%) |
Mar 04, 2011 | 22.51 | 23.16 | 22.48 | 22.83 | 2,179,861 | +0.36(+1.62%) |
Mar 03, 2011 | 22.12 | 22.56 | 22.01 | 22.47 | 969,096 | +0.52(+2.35%) |
Mar 02, 2011 | 21.43 | 22.06 | 21.37 | 21.95 | 1,173,408 | +0.53(+2.49%) |