Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.15 | 23.30 | 23.15 | 23.30 | 9,490 | +0.97(+4.34%) |
May 23, 2011 | 22.70 | 22.70 | 22.33 | 22.33 | 4,050 | -1.37(-5.78%) |
May 20, 2011 | 23.70 | 23.70 | 23.70 | 23.70 | 920 | -0.55(-2.27%) |
May 19, 2011 | 23.74 | 24.25 | 23.74 | 24.25 | 1,837 | +0.25(+1.04%) |
May 18, 2011 | 24.00 | 24.00 | 23.60 | 24.00 | 2,365 | +0.25(+1.05%) |
May 17, 2011 | 24.00 | 24.15 | 23.75 | 23.75 | 1,067 | -0.75(-3.06%) |
May 16, 2011 | 24.45 | 24.50 | 24.45 | 24.50 | 1,952 | +0.17(+0.70%) |
May 13, 2011 | 24.04 | 24.33 | 24.04 | 24.33 | 3,163 | +0.34(+1.42%) |
May 12, 2011 | 23.79 | 24.47 | 23.79 | 23.99 | 3,758 | -0.41(-1.68%) |
May 11, 2011 | 24.60 | 24.60 | 24.40 | 24.40 | 420 | -0.10(-0.41%) |
May 10, 2011 | 24.50 | 24.50 | 24.50 | 24.50 | 1,940 | +0.00(+0.00%) |
May 09, 2011 | 24.35 | 24.50 | 23.99 | 24.50 | 2,406 | +0.02(+0.08%) |
May 06, 2011 | 24.85 | 24.85 | 24.00 | 24.48 | 4,415 | +0.28(+1.16%) |
May 05, 2011 | 24.80 | 24.80 | 24.20 | 24.20 | 4,903 | -1.15(-4.54%) |
May 04, 2011 | 25.10 | 25.35 | 25.10 | 25.35 | 1,390 | -0.45(-1.74%) |
May 03, 2011 | 26.05 | 26.05 | 25.80 | 25.80 | 45,600 | +0.07(+0.27%) |
May 02, 2011 | 25.73 | 25.73 | 25.73 | 25.73 | 881 | -0.09(-0.35%) |
Apr 29, 2011 | 25.46 | 25.82 | 25.46 | 25.82 | 640 | -0.28(-1.07%) |
Apr 28, 2011 | 26.10 | 26.10 | 26.10 | 26.10 | 500 | +0.10(+0.38%) |
Apr 27, 2011 | 26.10 | 26.10 | 26.00 | 26.00 | 932 | +0.60(+2.36%) |
Apr 26, 2011 | 25.80 | 25.80 | 25.40 | 25.40 | 985 | +0.30(+1.20%) |
Apr 25, 2011 | 25.50 | 25.50 | 25.10 | 25.10 | 1,035 | -0.40(-1.57%) |
Apr 21, 2011 | 25.50 | 25.50 | 25.50 | 25.50 | 215 | +0.15(+0.59%) |
Apr 20, 2011 | 25.33 | 25.80 | 25.15 | 25.35 | 3,956 | +0.40(+1.60%) |
Apr 19, 2011 | 24.87 | 24.95 | 24.87 | 24.95 | 653 | -0.10(-0.40%) |
Apr 18, 2011 | 24.80 | 25.10 | 24.80 | 25.05 | 950 | -0.25(-0.99%) |
Apr 15, 2011 | 25.30 | 25.30 | 24.90 | 25.30 | 714 | +0.03(+0.12%) |
Apr 14, 2011 | 25.15 | 25.27 | 24.90 | 25.27 | 1,379 | +0.17(+0.68%) |
Apr 13, 2011 | 25.55 | 25.55 | 25.10 | 25.10 | 1,120 | -0.20(-0.79%) |
Apr 12, 2011 | 25.00 | 25.30 | 25.00 | 25.30 | 254 | +0.10(+0.40%) |
Apr 11, 2011 | 24.90 | 25.20 | 24.90 | 25.20 | 1,315 | -0.30(-1.18%) |
Apr 08, 2011 | 25.20 | 25.50 | 25.20 | 25.50 | 3,585 | +0.25(+0.99%) |
Apr 07, 2011 | 25.30 | 25.30 | 25.25 | 25.25 | 2,240 | -0.20(-0.79%) |
Apr 06, 2011 | 25.05 | 25.45 | 25.05 | 25.45 | 1,513 | +0.50(+2.00%) |
Apr 05, 2011 | 24.97 | 25.25 | 24.95 | 24.95 | 1,347 | -0.45(-1.77%) |
Apr 04, 2011 | 25.40 | 25.40 | 25.38 | 25.40 | 20,400 | +0.22(+0.87%) |
Apr 01, 2011 | 24.85 | 25.23 | 24.85 | 25.18 | 17,203 | +0.28(+1.12%) |
Mar 31, 2011 | 24.76 | 24.90 | 24.76 | 24.90 | 1,705 | +0.20(+0.81%) |
Mar 30, 2011 | 24.80 | 25.05 | 24.70 | 24.70 | 3,037 | -0.19(-0.76%) |
Mar 29, 2011 | 24.89 | 24.89 | 24.89 | 24.89 | 204 | +0.29(+1.18%) |
Mar 28, 2011 | 24.60 | 24.60 | 24.60 | 24.60 | 1,370 | -0.20(-0.81%) |
Mar 25, 2011 | 24.50 | 24.80 | 24.50 | 24.80 | 2,131 | +0.50(+2.06%) |
Mar 24, 2011 | 24.58 | 24.60 | 24.30 | 24.30 | 1,071 | +0.70(+2.97%) |
Mar 23, 2011 | 23.85 | 23.88 | 23.60 | 23.60 | 1,275 | -0.60(-2.48%) |
Mar 22, 2011 | 24.20 | 24.20 | 24.20 | 24.20 | 547 | -0.32(-1.31%) |
Mar 21, 2011 | 24.35 | 24.52 | 24.25 | 24.52 | 8,072 | +1.07(+4.56%) |
Mar 18, 2011 | 23.40 | 23.45 | 23.05 | 23.45 | 425 | +0.30(+1.30%) |
Mar 17, 2011 | 22.85 | 23.15 | 22.85 | 23.15 | 585 | +0.30(+1.31%) |
Mar 16, 2011 | 22.85 | 22.85 | 22.85 | 22.85 | 235 | -0.25(-1.08%) |
Mar 15, 2011 | 22.30 | 23.10 | 22.30 | 23.10 | 2,714 | -0.70(-2.94%) |
Mar 14, 2011 | 23.75 | 23.80 | 23.40 | 23.80 | 595 | +0.01(+0.04%) |
Mar 11, 2011 | 23.80 | 23.80 | 23.30 | 23.79 | 696 | -0.04(-0.17%) |
Mar 10, 2011 | 23.83 | 23.83 | 23.83 | 23.83 | 200 | -1.67(-6.55%) |
Mar 09, 2011 | 25.50 | 25.50 | 25.50 | 25.50 | 1,020 | +0.05(+0.20%) |
Mar 08, 2011 | 25.29 | 25.45 | 25.26 | 25.45 | 1,895 | -0.14(-0.55%) |
Mar 07, 2011 | 25.60 | 25.60 | 25.32 | 25.59 | 2,512 | -0.06(-0.23%) |
Mar 04, 2011 | 25.50 | 25.65 | 25.35 | 25.65 | 695 | +0.40(+1.58%) |
Mar 03, 2011 | 25.70 | 25.70 | 25.25 | 25.25 | 1,159 | +0.23(+0.92%) |
Mar 02, 2011 | 25.02 | 25.02 | 25.02 | 25.02 | 5,683 | -0.01(-0.04%) |