Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.35 | 25.44 | 25.01 | 25.20 | 929,010 | -0.18(-0.71%) |
May 23, 2011 | 25.62 | 25.80 | 25.35 | 25.38 | 812,184 | -0.46(-1.78%) |
May 20, 2011 | 26.17 | 26.30 | 25.75 | 25.84 | 839,464 | -0.28(-1.07%) |
May 19, 2011 | 26.21 | 26.31 | 25.98 | 26.12 | 751,266 | +0.08(+0.31%) |
May 18, 2011 | 26.03 | 26.36 | 25.94 | 26.04 | 1,215,097 | +0.07(+0.27%) |
May 17, 2011 | 26.19 | 26.42 | 25.80 | 25.97 | 773,806 | -0.30(-1.14%) |
May 16, 2011 | 26.16 | 26.53 | 26.16 | 26.27 | 633,043 | +0.13(+0.50%) |
May 13, 2011 | 26.61 | 26.61 | 26.12 | 26.14 | 797,043 | -0.36(-1.36%) |
May 12, 2011 | 26.15 | 26.61 | 26.06 | 26.50 | 945,616 | +0.25(+0.95%) |
May 11, 2011 | 26.43 | 26.54 | 26.04 | 26.25 | 1,172,182 | -0.21(-0.79%) |
May 10, 2011 | 26.63 | 26.72 | 26.22 | 26.46 | 755,493 | -0.16(-0.60%) |
May 09, 2011 | 25.83 | 26.72 | 25.70 | 26.62 | 1,248,910 | +0.72(+2.78%) |
May 06, 2011 | 26.96 | 26.96 | 25.77 | 25.90 | 957,142 | +0.15(+0.58%) |
May 05, 2011 | 26.03 | 26.03 | 25.55 | 25.75 | 943,560 | -0.37(-1.42%) |
May 04, 2011 | 25.92 | 26.24 | 25.51 | 26.12 | 1,062,012 | +0.12(+0.46%) |
May 03, 2011 | 25.65 | 26.05 | 25.53 | 26.00 | 948,701 | +0.30(+1.17%) |
May 02, 2011 | 25.75 | 25.76 | 25.66 | 25.70 | 851,604 | -0.08(-0.31%) |
Apr 29, 2011 | 26.46 | 26.46 | 25.45 | 25.78 | 1,195,801 | -0.74(-2.79%) |
Apr 28, 2011 | 26.15 | 26.52 | 26.15 | 26.52 | 1,093,724 | +0.32(+1.22%) |
Apr 27, 2011 | 26.47 | 26.54 | 26.00 | 26.20 | 862,375 | -0.27(-1.02%) |
Apr 26, 2011 | 26.05 | 26.62 | 26.02 | 26.47 | 640,884 | +0.47(+1.81%) |
Apr 25, 2011 | 26.17 | 26.19 | 25.94 | 26.00 | 464,046 | -0.16(-0.61%) |
Apr 21, 2011 | 26.23 | 26.27 | 26.06 | 26.16 | 451,827 | +0.01(+0.04%) |
Apr 20, 2011 | 26.09 | 26.39 | 26.08 | 26.15 | 636,963 | +0.39(+1.51%) |
Apr 19, 2011 | 25.95 | 26.18 | 25.66 | 25.76 | 705,331 | -0.10(-0.39%) |
Apr 18, 2011 | 25.89 | 26.02 | 25.76 | 25.86 | 673,226 | -0.33(-1.26%) |
Apr 15, 2011 | 26.24 | 26.31 | 25.96 | 26.19 | 724,731 | +0.04(+0.15%) |
Apr 14, 2011 | 26.18 | 26.27 | 26.03 | 26.15 | 551,240 | -0.02(-0.08%) |
Apr 13, 2011 | 26.34 | 26.53 | 26.16 | 26.17 | 733,022 | -0.04(-0.15%) |
Apr 12, 2011 | 26.62 | 26.85 | 26.16 | 26.21 | 715,025 | -0.53(-1.98%) |
Apr 11, 2011 | 26.53 | 27.11 | 26.53 | 26.74 | 621,558 | +0.29(+1.10%) |
Apr 08, 2011 | 26.44 | 26.83 | 26.42 | 26.45 | 641,525 | +0.06(+0.23%) |
Apr 07, 2011 | 26.58 | 26.70 | 26.28 | 26.39 | 637,998 | -0.17(-0.64%) |
Apr 06, 2011 | 26.73 | 26.75 | 26.24 | 26.56 | 970,208 | -0.10(-0.38%) |
Apr 05, 2011 | 26.64 | 26.70 | 26.41 | 26.66 | 768,130 | +0.00(+0.00%) |
Apr 04, 2011 | 26.94 | 26.96 | 26.37 | 26.66 | 985,513 | -0.31(-1.15%) |
Apr 01, 2011 | 26.99 | 27.05 | 26.78 | 26.97 | 940,239 | +0.22(+0.82%) |
Mar 31, 2011 | 26.68 | 27.04 | 26.62 | 26.75 | 1,006,080 | -0.02(-0.07%) |
Mar 30, 2011 | 26.55 | 26.91 | 26.55 | 26.77 | 957,333 | +0.30(+1.13%) |
Mar 29, 2011 | 26.24 | 26.54 | 26.11 | 26.47 | 617,254 | +0.24(+0.91%) |
Mar 28, 2011 | 26.55 | 26.79 | 26.23 | 26.23 | 530,983 | -0.23(-0.87%) |
Mar 25, 2011 | 26.54 | 26.68 | 26.34 | 26.46 | 463,204 | +0.01(+0.04%) |
Mar 24, 2011 | 26.52 | 26.57 | 26.17 | 26.45 | 830,560 | +0.26(+0.99%) |
Mar 23, 2011 | 26.04 | 26.46 | 26.00 | 26.19 | 833,812 | +0.09(+0.34%) |
Mar 22, 2011 | 26.22 | 26.44 | 26.08 | 26.10 | 540,529 | -0.13(-0.50%) |
Mar 21, 2011 | 25.94 | 26.25 | 25.89 | 26.23 | 737,144 | +0.51(+1.98%) |
Mar 18, 2011 | 25.69 | 25.92 | 25.52 | 25.72 | 1,501,061 | +0.32(+1.26%) |
Mar 17, 2011 | 25.68 | 25.76 | 25.28 | 25.40 | 999,576 | -0.01(-0.04%) |
Mar 16, 2011 | 25.66 | 25.74 | 24.93 | 25.41 | 1,800,376 | -0.30(-1.17%) |
Mar 15, 2011 | 25.79 | 26.16 | 25.71 | 25.71 | 1,103,520 | -0.45(-1.72%) |
Mar 14, 2011 | 26.25 | 26.70 | 26.13 | 26.16 | 655,086 | -0.38(-1.43%) |
Mar 11, 2011 | 26.06 | 26.58 | 25.96 | 26.54 | 765,901 | +0.09(+0.34%) |
Mar 10, 2011 | 27.42 | 27.42 | 26.24 | 26.45 | 1,693,100 | -1.17(-4.24%) |
Mar 09, 2011 | 27.40 | 27.80 | 27.26 | 27.62 | 1,020,174 | +0.22(+0.80%) |
Mar 08, 2011 | 27.09 | 27.48 | 26.74 | 27.40 | 1,212,953 | +0.40(+1.48%) |
Mar 07, 2011 | 27.83 | 28.23 | 26.98 | 27.00 | 1,016,749 | -0.75(-2.70%) |
Mar 04, 2011 | 27.80 | 27.80 | 27.34 | 27.75 | 664,853 | +0.00(+0.00%) |
Mar 03, 2011 | 27.16 | 27.81 | 27.16 | 27.75 | 842,914 | +0.74(+2.74%) |
Mar 02, 2011 | 27.47 | 27.57 | 26.83 | 27.01 | 699,431 | -0.55(-2.00%) |