Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.89 | 25.89 | 25.54 | 25.71 | 1,852,490 | -0.09(-0.36%) |
May 23, 2011 | 25.69 | 25.95 | 25.57 | 25.80 | 2,023,679 | -0.43(-1.63%) |
May 20, 2011 | 26.05 | 26.38 | 25.98 | 26.23 | 1,956,599 | +0.05(+0.17%) |
May 19, 2011 | 26.10 | 26.30 | 25.95 | 26.18 | 1,482,524 | +0.23(+0.88%) |
May 18, 2011 | 25.65 | 26.07 | 25.58 | 25.95 | 1,377,205 | +0.33(+1.28%) |
May 17, 2011 | 25.55 | 25.69 | 25.31 | 25.62 | 1,593,235 | -0.03(-0.12%) |
May 16, 2011 | 25.83 | 26.06 | 25.54 | 25.65 | 1,847,618 | -0.34(-1.29%) |
May 13, 2011 | 26.33 | 26.47 | 25.87 | 25.99 | 2,037,218 | -0.28(-1.07%) |
May 12, 2011 | 25.81 | 26.32 | 25.74 | 26.27 | 2,671,584 | +0.32(+1.24%) |
May 11, 2011 | 25.96 | 26.30 | 25.75 | 25.95 | 2,637,845 | -0.12(-0.47%) |
May 10, 2011 | 25.72 | 26.25 | 25.72 | 26.07 | 2,641,623 | +0.40(+1.58%) |
May 09, 2011 | 25.76 | 25.84 | 25.52 | 25.67 | 2,038,912 | +0.01(+0.03%) |
May 06, 2011 | 26.03 | 26.18 | 25.63 | 25.66 | 2,211,146 | +0.05(+0.18%) |
May 05, 2011 | 25.49 | 25.95 | 25.42 | 25.62 | 2,958,766 | -0.05(-0.18%) |
May 04, 2011 | 26.09 | 26.17 | 25.45 | 25.66 | 3,998,379 | -0.50(-1.90%) |
May 03, 2011 | 26.63 | 26.71 | 26.12 | 26.16 | 3,009,472 | -0.53(-2.00%) |
May 02, 2011 | 26.60 | 26.72 | 26.58 | 26.69 | 3,696,321 | +0.27(+1.04%) |
Apr 29, 2011 | 26.23 | 26.58 | 26.14 | 26.42 | 1,626,398 | +0.26(+0.99%) |
Apr 28, 2011 | 25.96 | 26.22 | 25.96 | 26.16 | 2,341,069 | +0.21(+0.79%) |
Apr 27, 2011 | 25.73 | 26.53 | 25.65 | 25.95 | 4,207,176 | +0.66(+2.60%) |
Apr 26, 2011 | 25.26 | 25.42 | 25.12 | 25.29 | 2,398,910 | +0.08(+0.30%) |
Apr 25, 2011 | 25.15 | 25.26 | 25.05 | 25.22 | 2,721,012 | +0.25(+1.01%) |
Apr 21, 2011 | 24.40 | 24.99 | 24.26 | 24.97 | 2,782,406 | +0.64(+2.64%) |
Apr 20, 2011 | 24.20 | 24.41 | 24.14 | 24.33 | 1,901,840 | +0.47(+1.95%) |
Apr 19, 2011 | 23.75 | 23.92 | 23.65 | 23.86 | 1,495,722 | +0.15(+0.64%) |
Apr 18, 2011 | 23.48 | 23.75 | 23.28 | 23.71 | 2,015,023 | -0.09(-0.38%) |
Apr 15, 2011 | 23.85 | 23.89 | 23.62 | 23.80 | 1,752,005 | +0.05(+0.23%) |
Apr 14, 2011 | 23.81 | 23.85 | 23.55 | 23.75 | 3,882,671 | -0.24(-1.02%) |
Apr 13, 2011 | 23.91 | 24.18 | 23.82 | 23.99 | 2,015,452 | +0.29(+1.22%) |
Apr 12, 2011 | 23.78 | 24.06 | 23.66 | 23.70 | 3,175,230 | -0.23(-0.96%) |
Apr 11, 2011 | 24.27 | 24.42 | 23.91 | 23.93 | 2,417,164 | -0.31(-1.29%) |
Apr 08, 2011 | 24.60 | 24.61 | 24.04 | 24.24 | 2,337,911 | -0.19(-0.78%) |
Apr 07, 2011 | 24.79 | 24.84 | 24.42 | 24.43 | 2,331,626 | -0.40(-1.63%) |
Apr 06, 2011 | 24.72 | 24.87 | 24.58 | 24.84 | 2,032,228 | +0.31(+1.24%) |
Apr 05, 2011 | 24.37 | 24.72 | 24.25 | 24.53 | 1,972,562 | +0.05(+0.22%) |
Apr 04, 2011 | 24.75 | 24.79 | 24.31 | 24.48 | 2,486,326 | -0.19(-0.77%) |
Apr 01, 2011 | 24.52 | 25.08 | 24.45 | 24.67 | 4,352,650 | +0.39(+1.60%) |
Mar 31, 2011 | 24.42 | 24.53 | 24.21 | 24.28 | 2,513,421 | -0.24(-1.00%) |
Mar 30, 2011 | 24.07 | 24.57 | 23.95 | 24.52 | 3,492,415 | +0.64(+2.68%) |
Mar 29, 2011 | 23.15 | 23.97 | 23.13 | 23.88 | 4,220,343 | +0.75(+3.23%) |
Mar 28, 2011 | 24.36 | 24.42 | 23.05 | 23.13 | 7,686,424 | -1.15(-4.75%) |
Mar 25, 2011 | 23.97 | 24.39 | 23.97 | 24.29 | 2,657,113 | +0.45(+1.89%) |
Mar 24, 2011 | 23.49 | 23.91 | 23.48 | 23.84 | 2,947,092 | +0.53(+2.26%) |
Mar 23, 2011 | 23.20 | 23.39 | 22.88 | 23.31 | 3,180,506 | +0.06(+0.26%) |
Mar 22, 2011 | 23.74 | 23.81 | 23.17 | 23.25 | 1,443,423 | -0.44(-1.87%) |
Mar 21, 2011 | 23.78 | 23.84 | 23.68 | 23.69 | 2,618,109 | +0.45(+1.94%) |
Mar 18, 2011 | 23.26 | 23.39 | 23.06 | 23.24 | 2,954,456 | +0.30(+1.30%) |
Mar 17, 2011 | 22.90 | 23.22 | 22.71 | 22.94 | 2,764,701 | +0.40(+1.76%) |
Mar 16, 2011 | 23.10 | 23.17 | 22.47 | 22.55 | 4,852,243 | -0.66(-2.83%) |
Mar 15, 2011 | 22.91 | 23.29 | 22.85 | 23.20 | 5,566,252 | -0.30(-1.27%) |
Mar 14, 2011 | 23.67 | 23.92 | 23.45 | 23.50 | 3,234,667 | -0.38(-1.60%) |
Mar 11, 2011 | 23.65 | 24.19 | 23.49 | 23.88 | 2,730,948 | +0.15(+0.64%) |
Mar 10, 2011 | 23.65 | 23.81 | 23.42 | 23.73 | 3,892,325 | -0.37(-1.55%) |
Mar 09, 2011 | 24.01 | 24.16 | 23.92 | 24.10 | 4,384,308 | +0.05(+0.19%) |
Mar 08, 2011 | 23.96 | 24.17 | 23.84 | 24.06 | 3,467,035 | +0.19(+0.80%) |
Mar 07, 2011 | 24.16 | 24.20 | 23.71 | 23.87 | 3,333,328 | -0.21(-0.88%) |
Mar 04, 2011 | 23.74 | 24.20 | 23.62 | 24.08 | 4,561,320 | +0.39(+1.64%) |
Mar 03, 2011 | 23.59 | 23.78 | 23.53 | 23.69 | 3,741,377 | +0.36(+1.56%) |
Mar 02, 2011 | 23.27 | 23.75 | 23.21 | 23.33 | 3,520,008 | -0.02(-0.07%) |