Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.63 | 24.83 | 24.37 | 24.50 | 856,834 | -0.28(-1.12%) |
May 23, 2011 | 24.88 | 25.03 | 24.66 | 24.78 | 451,623 | -0.35(-1.38%) |
May 20, 2011 | 25.25 | 25.52 | 25.09 | 25.13 | 413,415 | -0.23(-0.91%) |
May 19, 2011 | 25.28 | 25.56 | 25.26 | 25.36 | 503,496 | +0.09(+0.36%) |
May 18, 2011 | 24.81 | 25.38 | 24.60 | 25.26 | 570,682 | +0.51(+2.08%) |
May 17, 2011 | 25.02 | 25.24 | 24.66 | 24.75 | 786,905 | -0.40(-1.59%) |
May 16, 2011 | 25.70 | 25.71 | 25.09 | 25.15 | 1,116,450 | -0.63(-2.44%) |
May 13, 2011 | 25.99 | 26.11 | 25.60 | 25.78 | 696,475 | -0.08(-0.30%) |
May 12, 2011 | 25.84 | 26.45 | 25.72 | 25.86 | 728,223 | -0.50(-1.89%) |
May 11, 2011 | 26.75 | 26.93 | 26.12 | 26.35 | 479,246 | -0.48(-1.78%) |
May 10, 2011 | 26.46 | 26.99 | 26.30 | 26.83 | 425,939 | +0.50(+1.90%) |
May 09, 2011 | 26.26 | 26.75 | 26.24 | 26.33 | 353,787 | +0.07(+0.26%) |
May 06, 2011 | 26.12 | 26.42 | 26.03 | 26.26 | 416,973 | +0.35(+1.33%) |
May 05, 2011 | 25.87 | 26.19 | 25.75 | 25.92 | 713,593 | -0.12(-0.44%) |
May 04, 2011 | 25.95 | 26.23 | 25.81 | 26.03 | 704,808 | +0.03(+0.12%) |
May 03, 2011 | 26.22 | 26.39 | 25.87 | 26.00 | 323,145 | -0.08(-0.32%) |
May 02, 2011 | 26.12 | 26.15 | 26.04 | 26.09 | 511,084 | -0.03(-0.12%) |
Apr 29, 2011 | 26.31 | 26.52 | 26.05 | 26.12 | 623,106 | -0.22(-0.85%) |
Apr 28, 2011 | 26.46 | 26.55 | 26.32 | 26.34 | 355,664 | -0.27(-1.01%) |
Apr 27, 2011 | 26.78 | 26.78 | 26.47 | 26.61 | 315,504 | -0.12(-0.43%) |
Apr 26, 2011 | 26.54 | 26.82 | 26.21 | 26.72 | 385,247 | +0.18(+0.67%) |
Apr 25, 2011 | 26.59 | 26.62 | 26.44 | 26.55 | 357,331 | -0.29(-1.09%) |
Apr 21, 2011 | 27.20 | 27.20 | 26.62 | 26.84 | 267,715 | -0.18(-0.65%) |
Apr 20, 2011 | 26.64 | 27.12 | 26.64 | 27.02 | 328,408 | +0.57(+2.15%) |
Apr 19, 2011 | 26.50 | 26.70 | 26.24 | 26.45 | 343,672 | -0.07(-0.26%) |
Apr 18, 2011 | 26.41 | 26.52 | 25.85 | 26.52 | 611,081 | -0.14(-0.52%) |
Apr 15, 2011 | 26.88 | 26.97 | 26.62 | 26.65 | 550,272 | -0.28(-1.06%) |
Apr 14, 2011 | 26.73 | 26.97 | 26.38 | 26.94 | 326,651 | +0.05(+0.17%) |
Apr 13, 2011 | 26.94 | 27.42 | 26.84 | 26.89 | 490,718 | +0.19(+0.71%) |
Apr 12, 2011 | 27.29 | 27.38 | 26.39 | 26.70 | 797,434 | -0.69(-2.50%) |
Apr 11, 2011 | 27.81 | 27.98 | 27.37 | 27.39 | 539,873 | -0.55(-1.96%) |
Apr 08, 2011 | 28.24 | 28.24 | 27.87 | 27.94 | 233,064 | -0.21(-0.73%) |
Apr 07, 2011 | 27.98 | 28.35 | 27.98 | 28.14 | 222,223 | +0.09(+0.33%) |
Apr 06, 2011 | 28.41 | 28.43 | 27.85 | 28.05 | 182,973 | -0.24(-0.83%) |
Apr 05, 2011 | 28.28 | 28.42 | 28.12 | 28.29 | 306,815 | -0.02(-0.05%) |
Apr 04, 2011 | 28.27 | 28.54 | 28.23 | 28.30 | 601,071 | -0.01(-0.03%) |
Apr 01, 2011 | 28.39 | 28.88 | 28.11 | 28.31 | 461,913 | +0.19(+0.68%) |
Mar 31, 2011 | 28.25 | 28.27 | 28.04 | 28.12 | 315,417 | -0.08(-0.27%) |
Mar 30, 2011 | 27.82 | 28.32 | 27.75 | 28.20 | 728,025 | +0.44(+1.59%) |
Mar 29, 2011 | 27.34 | 27.79 | 27.30 | 27.75 | 530,513 | +0.26(+0.94%) |
Mar 28, 2011 | 27.86 | 28.05 | 27.41 | 27.49 | 600,802 | -0.51(-1.82%) |
Mar 25, 2011 | 27.49 | 28.05 | 27.49 | 28.01 | 573,214 | +0.49(+1.80%) |
Mar 24, 2011 | 27.14 | 27.56 | 26.80 | 27.51 | 439,721 | +0.35(+1.29%) |
Mar 23, 2011 | 27.27 | 27.37 | 26.92 | 27.16 | 265,770 | -0.10(-0.36%) |
Mar 22, 2011 | 26.80 | 27.75 | 26.76 | 27.26 | 845,660 | +0.35(+1.30%) |
Mar 21, 2011 | 26.86 | 27.05 | 26.84 | 26.91 | 402,141 | +0.21(+0.80%) |
Mar 18, 2011 | 26.61 | 26.84 | 26.47 | 26.70 | 812,490 | +0.24(+0.92%) |
Mar 17, 2011 | 26.33 | 26.60 | 26.25 | 26.45 | 981,259 | +0.34(+1.31%) |
Mar 16, 2011 | 26.31 | 26.58 | 25.89 | 26.11 | 501,594 | -0.21(-0.81%) |
Mar 15, 2011 | 26.35 | 26.60 | 26.27 | 26.32 | 407,989 | -0.27(-1.03%) |
Mar 14, 2011 | 26.31 | 26.63 | 25.84 | 26.60 | 449,739 | +0.11(+0.43%) |
Mar 11, 2011 | 25.86 | 26.87 | 25.77 | 26.48 | 496,516 | +0.37(+1.40%) |
Mar 10, 2011 | 26.29 | 26.35 | 25.66 | 26.12 | 444,120 | -0.49(-1.86%) |
Mar 09, 2011 | 26.45 | 26.70 | 26.33 | 26.61 | 598,567 | +0.13(+0.49%) |
Mar 08, 2011 | 26.34 | 26.79 | 26.27 | 26.48 | 715,272 | +0.20(+0.75%) |
Mar 07, 2011 | 26.43 | 26.50 | 25.90 | 26.28 | 470,119 | -0.20(-0.75%) |
Mar 04, 2011 | 26.42 | 26.63 | 26.31 | 26.48 | 555,042 | +0.11(+0.43%) |
Mar 03, 2011 | 26.39 | 26.46 | 26.25 | 26.37 | 350,057 | +0.11(+0.41%) |
Mar 02, 2011 | 25.96 | 26.42 | 25.96 | 26.26 | 270,018 | +0.21(+0.82%) |