Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.98 | 23.98 | 23.75 | 23.85 | 16,565 | -0.02(-0.07%) |
May 23, 2011 | 24.08 | 24.08 | 23.76 | 23.87 | 34,644 | -0.48(-1.99%) |
May 20, 2011 | 24.53 | 24.53 | 24.26 | 24.36 | 58,888 | -0.65(-2.61%) |
May 19, 2011 | 24.70 | 25.05 | 24.70 | 25.01 | 57,810 | -0.87(-3.36%) |
May 18, 2011 | 25.78 | 25.88 | 25.56 | 25.88 | 142,729 | +0.43(+1.69%) |
May 17, 2011 | 25.49 | 25.57 | 25.37 | 25.45 | 65,835 | +0.01(+0.04%) |
May 16, 2011 | 25.20 | 25.55 | 25.20 | 25.44 | 123,056 | +0.67(+2.71%) |
May 13, 2011 | 25.22 | 25.22 | 24.71 | 24.77 | 97,792 | +0.49(+2.03%) |
May 12, 2011 | 24.29 | 24.32 | 23.95 | 24.27 | 54,740 | +0.26(+1.08%) |
May 11, 2011 | 23.81 | 24.10 | 23.59 | 24.02 | 175,028 | -0.43(-1.76%) |
May 10, 2011 | 24.20 | 24.45 | 24.16 | 24.45 | 58,312 | +0.26(+1.07%) |
May 09, 2011 | 24.45 | 24.45 | 24.18 | 24.19 | 33,672 | -0.14(-0.59%) |
May 06, 2011 | 24.47 | 24.50 | 24.06 | 24.33 | 84,077 | +0.86(+3.66%) |
May 05, 2011 | 22.58 | 23.50 | 22.55 | 23.47 | 143,573 | +0.82(+3.60%) |
May 04, 2011 | 22.83 | 22.96 | 22.65 | 22.65 | 45,372 | -0.74(-3.18%) |
May 03, 2011 | 23.56 | 23.63 | 23.34 | 23.40 | 47,587 | -0.08(-0.34%) |
May 02, 2011 | 23.44 | 23.48 | 23.42 | 23.48 | 16,396 | -0.07(-0.30%) |
Apr 29, 2011 | 23.39 | 23.61 | 23.36 | 23.55 | 49,792 | +0.26(+1.12%) |
Apr 28, 2011 | 23.17 | 23.30 | 23.07 | 23.29 | 46,237 | -0.50(-2.11%) |
Apr 27, 2011 | 24.25 | 24.25 | 23.73 | 23.79 | 32,823 | -0.86(-3.49%) |
Apr 26, 2011 | 24.48 | 24.72 | 24.40 | 24.65 | 52,145 | +0.87(+3.65%) |
Apr 25, 2011 | 23.71 | 23.86 | 23.71 | 23.78 | 29,668 | +0.04(+0.19%) |
Apr 21, 2011 | 23.89 | 23.89 | 23.60 | 23.74 | 50,488 | -0.55(-2.25%) |
Apr 20, 2011 | 24.45 | 24.45 | 24.18 | 24.28 | 74,876 | +0.02(+0.07%) |
Apr 19, 2011 | 23.76 | 24.30 | 23.74 | 24.27 | 127,929 | +1.69(+7.50%) |
Apr 18, 2011 | 22.53 | 22.69 | 22.46 | 22.57 | 51,355 | -0.42(-1.83%) |
Apr 15, 2011 | 22.95 | 23.02 | 22.79 | 22.99 | 116,148 | +0.91(+4.14%) |
Apr 14, 2011 | 22.04 | 22.12 | 21.93 | 22.08 | 77,803 | -0.01(-0.04%) |
Apr 13, 2011 | 22.15 | 22.15 | 21.78 | 22.09 | 168,271 | +1.76(+8.63%) |
Apr 12, 2011 | 20.17 | 20.47 | 20.17 | 20.33 | 112,768 | +1.42(+7.48%) |
Apr 11, 2011 | 19.03 | 19.09 | 18.88 | 18.92 | 35,751 | -0.07(-0.38%) |
Apr 08, 2011 | 19.13 | 19.17 | 18.95 | 18.99 | 34,441 | +0.39(+2.07%) |
Apr 07, 2011 | 18.60 | 18.82 | 18.54 | 18.60 | 40,738 | -0.13(-0.72%) |
Apr 06, 2011 | 18.87 | 18.87 | 18.57 | 18.74 | 55,202 | -0.58(-3.01%) |
Apr 05, 2011 | 19.32 | 19.45 | 19.25 | 19.32 | 10,912 | -0.08(-0.42%) |
Apr 04, 2011 | 19.43 | 19.43 | 19.28 | 19.40 | 41,320 | -0.20(-1.01%) |
Apr 01, 2011 | 19.78 | 19.81 | 19.52 | 19.60 | 68,277 | -0.32(-1.62%) |
Mar 31, 2011 | 19.73 | 19.97 | 19.73 | 19.92 | 73,614 | +0.30(+1.51%) |
Mar 30, 2011 | 19.48 | 19.68 | 19.46 | 19.63 | 51,365 | +0.07(+0.37%) |
Mar 29, 2011 | 19.46 | 19.55 | 19.28 | 19.55 | 118,213 | -0.61(-3.02%) |
Mar 28, 2011 | 20.17 | 20.28 | 20.04 | 20.16 | 53,412 | -0.47(-2.26%) |
Mar 25, 2011 | 20.65 | 20.77 | 20.59 | 20.63 | 40,665 | +0.19(+0.92%) |
Mar 24, 2011 | 20.32 | 20.44 | 20.09 | 20.44 | 70,742 | +0.01(+0.04%) |
Mar 23, 2011 | 20.26 | 20.46 | 20.22 | 20.43 | 139,452 | +1.55(+8.21%) |
Mar 22, 2011 | 18.91 | 19.03 | 18.82 | 18.88 | 103,856 | +0.31(+1.69%) |
Mar 21, 2011 | 18.50 | 18.57 | 18.46 | 18.57 | 65,561 | +0.64(+3.55%) |
Mar 18, 2011 | 17.74 | 18.02 | 17.74 | 17.93 | 102,852 | -0.47(-2.53%) |
Mar 17, 2011 | 18.49 | 18.55 | 18.31 | 18.40 | 61,044 | -0.60(-3.16%) |
Mar 16, 2011 | 19.40 | 19.46 | 18.89 | 19.00 | 76,780 | -0.84(-4.24%) |
Mar 15, 2011 | 19.75 | 20.66 | 19.64 | 19.84 | 106,481 | -0.82(-3.95%) |
Mar 14, 2011 | 20.51 | 20.67 | 20.48 | 20.66 | 24,624 | -0.26(-1.24%) |
Mar 11, 2011 | 20.63 | 20.96 | 20.61 | 20.92 | 37,029 | +0.14(+0.69%) |
Mar 10, 2011 | 21.01 | 21.01 | 20.71 | 20.77 | 96,020 | -0.57(-2.69%) |
Mar 09, 2011 | 21.48 | 21.57 | 21.32 | 21.35 | 57,326 | -0.60(-2.73%) |
Mar 08, 2011 | 21.54 | 21.95 | 21.49 | 21.95 | 105,746 | +0.84(+3.99%) |
Mar 07, 2011 | 21.48 | 21.48 | 20.90 | 21.10 | 87,591 | -0.39(-1.83%) |
Mar 04, 2011 | 21.72 | 21.72 | 21.34 | 21.50 | 41,726 | -0.15(-0.70%) |
Mar 03, 2011 | 21.31 | 21.65 | 21.31 | 21.65 | 71,850 | +0.76(+3.64%) |
Mar 02, 2011 | 20.90 | 21.05 | 20.79 | 20.89 | 54,279 | -0.18(-0.85%) |