Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.36 | 24.40 | 24.16 | 24.22 | 375,828 | +0.05(+0.22%) |
May 23, 2011 | 24.06 | 24.29 | 24.00 | 24.17 | 909,925 | -0.44(-1.77%) |
May 20, 2011 | 25.05 | 25.05 | 24.59 | 24.61 | 1,290,390 | -0.90(-3.51%) |
May 19, 2011 | 25.31 | 25.51 | 25.16 | 25.50 | 173,664 | +0.23(+0.92%) |
May 18, 2011 | 25.07 | 25.34 | 24.99 | 25.27 | 478,807 | +0.10(+0.40%) |
May 17, 2011 | 24.98 | 25.20 | 24.79 | 25.17 | 416,821 | +0.27(+1.08%) |
May 16, 2011 | 24.85 | 25.23 | 24.85 | 24.90 | 569,251 | +0.02(+0.07%) |
May 13, 2011 | 25.23 | 25.23 | 24.63 | 24.88 | 743,836 | -0.65(-2.53%) |
May 12, 2011 | 25.31 | 25.68 | 25.19 | 25.53 | 257,318 | +0.19(+0.75%) |
May 11, 2011 | 25.62 | 25.74 | 25.17 | 25.34 | 1,197,085 | -0.44(-1.72%) |
May 10, 2011 | 25.54 | 25.80 | 25.44 | 25.78 | 891,545 | +0.25(+0.98%) |
May 09, 2011 | 25.37 | 25.57 | 25.19 | 25.53 | 764,335 | -0.09(-0.35%) |
May 06, 2011 | 26.23 | 26.30 | 25.42 | 25.62 | 1,367,629 | -0.45(-1.74%) |
May 05, 2011 | 26.34 | 26.40 | 25.91 | 26.07 | 787,175 | -0.78(-2.89%) |
May 04, 2011 | 27.29 | 27.35 | 26.81 | 26.85 | 1,065,987 | -0.26(-0.97%) |
May 03, 2011 | 27.03 | 27.30 | 26.98 | 27.11 | 684,838 | -0.08(-0.31%) |
May 02, 2011 | 27.16 | 27.22 | 27.12 | 27.19 | 600,645 | -0.17(-0.61%) |
Apr 29, 2011 | 27.13 | 27.36 | 27.09 | 27.36 | 315,658 | +0.14(+0.53%) |
Apr 28, 2011 | 27.03 | 27.24 | 26.95 | 27.22 | 923,665 | +0.22(+0.80%) |
Apr 27, 2011 | 26.58 | 27.01 | 26.42 | 27.00 | 665,030 | +0.66(+2.52%) |
Apr 26, 2011 | 26.18 | 26.39 | 26.11 | 26.34 | 1,525,444 | +0.30(+1.17%) |
Apr 25, 2011 | 25.98 | 26.11 | 25.87 | 26.03 | 430,482 | +0.13(+0.51%) |
Apr 21, 2011 | 25.87 | 25.97 | 25.70 | 25.90 | 995,899 | +0.20(+0.77%) |
Apr 20, 2011 | 25.69 | 25.81 | 25.60 | 25.71 | 604,608 | +0.57(+2.26%) |
Apr 19, 2011 | 25.09 | 25.17 | 24.96 | 25.14 | 638,418 | +0.16(+0.65%) |
Apr 18, 2011 | 24.96 | 25.06 | 24.53 | 24.98 | 992,725 | -0.73(-2.84%) |
Apr 15, 2011 | 25.62 | 25.76 | 25.42 | 25.71 | 1,752,020 | -0.26(-1.01%) |
Apr 14, 2011 | 25.74 | 26.05 | 25.63 | 25.97 | 325,575 | -0.14(-0.53%) |
Apr 13, 2011 | 26.35 | 26.42 | 26.06 | 26.11 | 251,607 | -0.18(-0.68%) |
Apr 12, 2011 | 26.54 | 26.61 | 26.15 | 26.29 | 447,327 | -0.07(-0.25%) |
Apr 11, 2011 | 26.47 | 26.52 | 26.23 | 26.35 | 273,308 | -0.14(-0.54%) |
Apr 08, 2011 | 26.53 | 26.55 | 26.32 | 26.49 | 341,126 | +0.19(+0.70%) |
Apr 07, 2011 | 26.23 | 26.33 | 26.00 | 26.31 | 1,166,080 | +0.14(+0.55%) |
Apr 06, 2011 | 25.91 | 26.20 | 25.90 | 26.17 | 1,172,700 | +0.66(+2.60%) |
Apr 05, 2011 | 25.39 | 25.58 | 25.28 | 25.50 | 792,953 | -0.23(-0.88%) |
Apr 04, 2011 | 25.85 | 25.90 | 25.61 | 25.73 | 289,766 | +0.10(+0.40%) |
Apr 01, 2011 | 25.33 | 25.70 | 25.16 | 25.63 | 453,238 | +0.29(+1.13%) |
Mar 31, 2011 | 25.20 | 25.38 | 25.13 | 25.34 | 559,800 | -0.26(-1.03%) |
Mar 30, 2011 | 25.37 | 25.65 | 25.29 | 25.60 | 1,005,463 | +0.13(+0.52%) |
Mar 29, 2011 | 25.32 | 25.47 | 25.19 | 25.47 | 378,702 | +0.13(+0.50%) |
Mar 28, 2011 | 25.40 | 25.51 | 25.32 | 25.35 | 610,080 | +0.05(+0.19%) |
Mar 25, 2011 | 25.50 | 25.54 | 25.25 | 25.30 | 544,491 | -0.39(-1.52%) |
Mar 24, 2011 | 25.41 | 25.70 | 25.31 | 25.69 | 418,658 | +0.45(+1.80%) |
Mar 23, 2011 | 25.00 | 25.31 | 24.96 | 25.24 | 540,921 | +0.03(+0.11%) |
Mar 22, 2011 | 25.45 | 25.47 | 25.17 | 25.21 | 451,675 | -0.17(-0.68%) |
Mar 21, 2011 | 25.15 | 25.39 | 25.15 | 25.38 | 1,167,191 | +0.85(+3.48%) |
Mar 18, 2011 | 24.74 | 24.80 | 24.41 | 24.53 | 578,563 | +0.27(+1.11%) |
Mar 17, 2011 | 24.25 | 24.40 | 24.07 | 24.26 | 640,760 | +0.79(+3.36%) |
Mar 16, 2011 | 24.07 | 24.15 | 23.02 | 23.47 | 1,574,549 | -0.84(-3.44%) |
Mar 15, 2011 | 24.10 | 24.42 | 24.06 | 24.31 | 1,884,561 | -0.30(-1.21%) |
Mar 14, 2011 | 24.51 | 24.70 | 24.33 | 24.61 | 1,189,214 | +0.28(+1.15%) |
Mar 11, 2011 | 24.07 | 24.42 | 24.07 | 24.33 | 1,085,955 | +0.28(+1.17%) |
Mar 10, 2011 | 24.14 | 24.25 | 23.99 | 24.05 | 780,849 | -0.72(-2.92%) |
Mar 09, 2011 | 24.65 | 24.83 | 24.59 | 24.77 | 1,338,836 | +0.13(+0.51%) |
Mar 08, 2011 | 24.50 | 24.76 | 24.27 | 24.64 | 440,695 | +0.14(+0.56%) |
Mar 07, 2011 | 24.91 | 24.97 | 24.40 | 24.50 | 594,999 | +0.00(+0.00%) |
Mar 04, 2011 | 24.80 | 24.83 | 24.36 | 24.50 | 452,245 | -0.47(-1.87%) |
Mar 03, 2011 | 24.88 | 25.03 | 24.61 | 24.97 | 383,423 | +0.19(+0.77%) |
Mar 02, 2011 | 24.71 | 24.95 | 24.65 | 24.78 | 257,445 | +0.14(+0.56%) |