Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.06 | 24.36 | 23.74 | 24.26 | 239,273 | +0.24(+1.00%) |
May 23, 2011 | 24.28 | 24.51 | 23.79 | 24.02 | 298,131 | -0.52(-2.12%) |
May 20, 2011 | 24.32 | 24.70 | 23.95 | 24.54 | 510,692 | +0.09(+0.36%) |
May 19, 2011 | 24.56 | 24.89 | 24.32 | 24.45 | 331,608 | -0.05(-0.20%) |
May 18, 2011 | 24.99 | 25.08 | 24.20 | 24.50 | 642,974 | -0.74(-2.94%) |
May 17, 2011 | 25.13 | 25.94 | 25.12 | 25.24 | 978,125 | -0.22(-0.87%) |
May 16, 2011 | 25.66 | 25.66 | 25.29 | 25.46 | 411,453 | -0.40(-1.53%) |
May 13, 2011 | 26.21 | 26.33 | 25.56 | 25.86 | 255,552 | -0.35(-1.32%) |
May 12, 2011 | 25.94 | 26.27 | 25.86 | 26.21 | 560,811 | -0.47(-1.77%) |
May 11, 2011 | 26.60 | 26.79 | 26.33 | 26.68 | 208,839 | +0.09(+0.33%) |
May 10, 2011 | 27.75 | 27.96 | 25.80 | 26.59 | 956,252 | -1.07(-3.87%) |
May 09, 2011 | 26.92 | 27.93 | 26.92 | 27.66 | 357,261 | +0.77(+2.87%) |
May 06, 2011 | 26.81 | 27.12 | 26.72 | 26.89 | 207,644 | +0.25(+0.94%) |
May 05, 2011 | 26.77 | 26.82 | 26.24 | 26.64 | 130,853 | -0.15(-0.58%) |
May 04, 2011 | 27.01 | 27.11 | 26.72 | 26.79 | 160,985 | -0.12(-0.43%) |
May 03, 2011 | 27.34 | 27.48 | 26.76 | 26.91 | 143,482 | -0.31(-1.13%) |
May 02, 2011 | 27.42 | 27.97 | 26.98 | 27.22 | 107,836 | -0.20(-0.74%) |
Apr 29, 2011 | 27.44 | 27.49 | 27.08 | 27.42 | 93,957 | +0.05(+0.18%) |
Apr 28, 2011 | 27.02 | 27.50 | 26.96 | 27.37 | 246,475 | +0.03(+0.11%) |
Apr 27, 2011 | 27.07 | 27.49 | 26.69 | 27.34 | 247,910 | +0.33(+1.21%) |
Apr 26, 2011 | 26.90 | 27.23 | 26.68 | 27.02 | 220,639 | -0.22(-0.81%) |
Apr 25, 2011 | 26.86 | 27.28 | 26.04 | 27.24 | 172,958 | +0.37(+1.36%) |
Apr 21, 2011 | 27.49 | 27.49 | 26.49 | 26.87 | 90,143 | -0.43(-1.59%) |
Apr 20, 2011 | 27.51 | 27.70 | 26.93 | 27.31 | 102,009 | -0.11(-0.39%) |
Apr 19, 2011 | 26.47 | 27.47 | 26.28 | 27.41 | 144,182 | +1.05(+3.99%) |
Apr 18, 2011 | 26.41 | 26.46 | 26.02 | 26.36 | 98,046 | -0.28(-1.05%) |
Apr 15, 2011 | 26.05 | 26.69 | 26.01 | 26.64 | 90,107 | +0.53(+2.03%) |
Apr 14, 2011 | 26.00 | 26.58 | 25.74 | 26.11 | 109,738 | +0.11(+0.41%) |
Apr 13, 2011 | 26.68 | 26.71 | 25.95 | 26.00 | 138,066 | -0.56(-2.11%) |
Apr 12, 2011 | 26.58 | 26.80 | 25.64 | 26.56 | 138,933 | -0.07(-0.25%) |
Apr 11, 2011 | 27.14 | 27.14 | 25.78 | 26.63 | 161,977 | -0.56(-2.06%) |
Apr 08, 2011 | 27.53 | 27.53 | 27.07 | 27.19 | 74,252 | -0.18(-0.67%) |
Apr 07, 2011 | 27.21 | 27.83 | 26.84 | 27.37 | 302,212 | +0.22(+0.82%) |
Apr 06, 2011 | 27.25 | 27.25 | 26.85 | 27.15 | 191,169 | +0.07(+0.25%) |
Apr 05, 2011 | 27.10 | 27.35 | 26.85 | 27.08 | 112,737 | +0.00(+0.00%) |
Apr 04, 2011 | 27.15 | 27.23 | 26.98 | 27.08 | 274,550 | +0.10(+0.36%) |
Apr 01, 2011 | 26.81 | 27.04 | 26.47 | 26.99 | 368,986 | +0.41(+1.52%) |
Mar 31, 2011 | 26.54 | 26.95 | 26.22 | 26.58 | 181,532 | +0.03(+0.11%) |
Mar 30, 2011 | 26.03 | 26.66 | 25.48 | 26.55 | 245,599 | +0.60(+2.30%) |
Mar 29, 2011 | 25.41 | 26.22 | 24.91 | 25.95 | 283,522 | +0.59(+2.32%) |
Mar 28, 2011 | 24.37 | 25.54 | 24.30 | 25.37 | 356,041 | +1.00(+4.12%) |
Mar 25, 2011 | 24.57 | 24.59 | 24.35 | 24.36 | 106,551 | -0.09(-0.36%) |
Mar 24, 2011 | 24.59 | 24.59 | 24.38 | 24.45 | 75,612 | -0.06(-0.24%) |
Mar 23, 2011 | 24.31 | 24.54 | 24.09 | 24.51 | 225,584 | +0.30(+1.23%) |
Mar 22, 2011 | 24.20 | 24.49 | 24.08 | 24.21 | 67,129 | +0.08(+0.32%) |
Mar 21, 2011 | 24.03 | 24.23 | 23.46 | 24.13 | 135,659 | +0.70(+3.01%) |
Mar 18, 2011 | 23.17 | 23.51 | 22.97 | 23.43 | 168,576 | +0.37(+1.59%) |
Mar 17, 2011 | 22.67 | 23.15 | 22.47 | 23.06 | 126,095 | +0.59(+2.62%) |
Mar 16, 2011 | 22.74 | 22.80 | 22.24 | 22.47 | 126,353 | -0.33(-1.44%) |
Mar 15, 2011 | 22.44 | 23.03 | 22.01 | 22.80 | 104,764 | -0.12(-0.50%) |
Mar 14, 2011 | 22.85 | 23.09 | 22.38 | 22.92 | 162,906 | -0.13(-0.54%) |
Mar 11, 2011 | 22.98 | 23.25 | 22.75 | 23.04 | 55,254 | +0.04(+0.17%) |
Mar 10, 2011 | 23.50 | 23.56 | 22.69 | 23.00 | 182,137 | -0.74(-3.13%) |
Mar 09, 2011 | 23.73 | 23.87 | 23.67 | 23.75 | 66,208 | -0.06(-0.26%) |
Mar 08, 2011 | 23.77 | 23.92 | 23.65 | 23.81 | 91,848 | +0.04(+0.18%) |
Mar 07, 2011 | 24.12 | 24.33 | 23.51 | 23.77 | 224,795 | -0.36(-1.48%) |
Mar 04, 2011 | 24.16 | 24.18 | 23.87 | 24.12 | 123,598 | +0.01(+0.04%) |
Mar 03, 2011 | 24.27 | 24.31 | 23.98 | 24.11 | 176,996 | +0.01(+0.04%) |
Mar 02, 2011 | 24.12 | 24.37 | 23.98 | 24.10 | 312,450 | -0.01(-0.04%) |