Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.95 | 24.95 | 24.71 | 24.75 | 46,018 | -0.18(-0.74%) |
May 23, 2011 | 24.96 | 25.18 | 24.71 | 24.93 | 36,290 | -0.04(-0.14%) |
May 20, 2011 | 24.78 | 25.14 | 24.78 | 24.97 | 32,098 | +0.02(+0.06%) |
May 19, 2011 | 24.98 | 25.18 | 24.93 | 24.95 | 35,676 | +0.03(+0.12%) |
May 18, 2011 | 24.20 | 24.94 | 24.20 | 24.93 | 32,734 | +0.61(+2.51%) |
May 17, 2011 | 24.39 | 24.53 | 23.86 | 24.32 | 88,080 | -0.15(-0.61%) |
May 16, 2011 | 24.46 | 24.67 | 24.42 | 24.46 | 54,684 | -0.20(-0.79%) |
May 13, 2011 | 24.71 | 24.83 | 24.48 | 24.66 | 33,026 | -0.12(-0.48%) |
May 12, 2011 | 23.88 | 24.80 | 23.88 | 24.78 | 37,274 | +0.69(+2.86%) |
May 11, 2011 | 24.52 | 24.75 | 23.97 | 24.09 | 117,840 | -0.55(-2.23%) |
May 10, 2011 | 22.84 | 24.64 | 22.84 | 24.64 | 71,776 | +1.96(+8.67%) |
May 09, 2011 | 23.83 | 24.18 | 21.80 | 22.68 | 161,200 | -1.46(-6.07%) |
May 06, 2011 | 24.15 | 24.55 | 24.14 | 24.14 | 52,754 | +0.17(+0.71%) |
May 05, 2011 | 24.70 | 24.70 | 23.79 | 23.97 | 51,906 | -0.81(-3.27%) |
May 04, 2011 | 25.16 | 25.43 | 24.75 | 24.78 | 66,510 | -0.23(-0.92%) |
May 03, 2011 | 25.27 | 25.55 | 24.99 | 25.01 | 17,898 | -0.68(-2.67%) |
May 02, 2011 | 25.64 | 26.02 | 25.48 | 25.70 | 83,960 | -0.20(-0.79%) |
Apr 29, 2011 | 26.05 | 26.07 | 25.52 | 25.90 | 31,928 | -0.09(-0.35%) |
Apr 28, 2011 | 25.75 | 25.99 | 25.58 | 25.99 | 69,548 | +0.10(+0.41%) |
Apr 27, 2011 | 25.62 | 25.91 | 25.42 | 25.89 | 42,750 | +0.16(+0.62%) |
Apr 26, 2011 | 25.50 | 25.90 | 24.96 | 25.73 | 94,238 | +0.19(+0.74%) |
Apr 25, 2011 | 25.31 | 25.54 | 25.16 | 25.54 | 55,318 | +0.08(+0.31%) |
Apr 21, 2011 | 25.66 | 25.66 | 25.34 | 25.45 | 16,200 | -0.03(-0.11%) |
Apr 20, 2011 | 25.44 | 25.66 | 25.25 | 25.48 | 79,610 | +0.31(+1.24%) |
Apr 19, 2011 | 25.41 | 25.59 | 25.00 | 25.17 | 114,678 | -0.21(-0.85%) |
Apr 18, 2011 | 25.55 | 25.66 | 25.25 | 25.39 | 84,614 | -0.47(-1.82%) |
Apr 15, 2011 | 25.59 | 25.87 | 25.18 | 25.86 | 38,282 | +0.19(+0.74%) |
Apr 14, 2011 | 25.17 | 25.70 | 25.00 | 25.66 | 79,696 | +0.31(+1.24%) |
Apr 13, 2011 | 25.70 | 25.70 | 25.00 | 25.35 | 63,748 | -0.12(-0.47%) |
Apr 12, 2011 | 26.05 | 26.26 | 25.46 | 25.47 | 31,140 | -0.79(-2.99%) |
Apr 11, 2011 | 26.00 | 26.25 | 25.78 | 26.25 | 33,620 | +0.30(+1.18%) |
Apr 08, 2011 | 26.40 | 26.40 | 25.72 | 25.95 | 33,888 | -0.21(-0.82%) |
Apr 07, 2011 | 25.89 | 26.46 | 25.89 | 26.16 | 39,772 | -0.19(-0.70%) |
Apr 06, 2011 | 26.49 | 26.50 | 26.27 | 26.35 | 30,388 | -0.10(-0.38%) |
Apr 05, 2011 | 26.50 | 26.50 | 26.35 | 26.45 | 46,152 | -0.14(-0.55%) |
Apr 04, 2011 | 26.59 | 26.61 | 26.35 | 26.59 | 40,860 | +0.09(+0.36%) |
Apr 01, 2011 | 26.68 | 27.09 | 26.42 | 26.50 | 44,512 | -0.09(-0.34%) |
Mar 31, 2011 | 26.25 | 26.64 | 26.07 | 26.59 | 63,484 | +0.24(+0.91%) |
Mar 30, 2011 | 26.35 | 26.67 | 25.92 | 26.35 | 78,342 | +0.26(+1.00%) |
Mar 29, 2011 | 25.88 | 26.21 | 25.84 | 26.09 | 46,192 | +0.27(+1.03%) |
Mar 28, 2011 | 25.52 | 25.88 | 25.27 | 25.82 | 67,944 | +0.30(+1.18%) |
Mar 25, 2011 | 25.29 | 26.00 | 25.29 | 25.52 | 75,286 | +0.35(+1.41%) |
Mar 24, 2011 | 25.14 | 25.50 | 25.14 | 25.17 | 43,842 | +0.00(+0.00%) |
Mar 23, 2011 | 25.64 | 25.64 | 24.93 | 25.17 | 140,072 | -0.63(-2.44%) |
Mar 22, 2011 | 25.77 | 25.99 | 25.34 | 25.80 | 67,022 | -0.07(-0.29%) |
Mar 21, 2011 | 25.75 | 25.88 | 25.36 | 25.88 | 52,142 | +0.55(+2.19%) |
Mar 18, 2011 | 24.64 | 25.34 | 24.48 | 25.32 | 75,854 | +0.86(+3.52%) |
Mar 17, 2011 | 24.81 | 24.96 | 24.39 | 24.46 | 131,340 | +0.10(+0.39%) |
Mar 16, 2011 | 25.04 | 25.11 | 24.36 | 24.36 | 61,574 | -0.59(-2.34%) |
Mar 15, 2011 | 24.71 | 25.34 | 24.71 | 24.95 | 93,792 | -0.27(-1.05%) |
Mar 14, 2011 | 25.05 | 25.59 | 25.00 | 25.21 | 70,564 | +0.02(+0.06%) |
Mar 11, 2011 | 25.00 | 25.39 | 24.57 | 25.20 | 65,524 | +0.19(+0.76%) |
Mar 10, 2011 | 25.94 | 26.09 | 25.00 | 25.01 | 67,826 | -1.15(-4.41%) |
Mar 09, 2011 | 25.17 | 26.20 | 25.11 | 26.16 | 165,228 | +1.03(+4.10%) |
Mar 08, 2011 | 24.75 | 25.45 | 24.66 | 25.14 | 70,082 | +0.38(+1.54%) |
Mar 07, 2011 | 24.96 | 25.00 | 24.00 | 24.75 | 60,570 | -0.24(-0.96%) |
Mar 04, 2011 | 24.79 | 25.00 | 24.68 | 25.00 | 57,268 | +0.12(+0.50%) |
Mar 03, 2011 | 24.75 | 24.91 | 24.57 | 24.87 | 103,426 | -0.02(-0.10%) |
Mar 02, 2011 | 24.65 | 24.89 | 24.50 | 24.89 | 51,814 | +0.16(+0.63%) |