Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.52 | 25.94 | 25.48 | 25.65 | 110,140 | +0.15(+0.61%) |
May 23, 2011 | 25.65 | 25.73 | 25.26 | 25.50 | 123,238 | -0.34(-1.32%) |
May 20, 2011 | 26.29 | 26.29 | 25.65 | 25.84 | 103,645 | -0.50(-1.89%) |
May 19, 2011 | 26.57 | 26.63 | 26.05 | 26.34 | 101,861 | +0.12(+0.47%) |
May 18, 2011 | 25.38 | 26.63 | 25.26 | 26.22 | 279,771 | +0.77(+3.04%) |
May 17, 2011 | 25.74 | 25.88 | 25.31 | 25.44 | 266,379 | -0.90(-3.40%) |
May 16, 2011 | 26.19 | 26.80 | 26.15 | 26.34 | 229,917 | -0.31(-1.16%) |
May 13, 2011 | 26.36 | 26.70 | 26.18 | 26.65 | 159,974 | +0.23(+0.86%) |
May 12, 2011 | 26.55 | 27.01 | 26.17 | 26.42 | 240,452 | -0.12(-0.46%) |
May 11, 2011 | 25.48 | 26.61 | 25.48 | 26.54 | 282,650 | +0.76(+2.94%) |
May 10, 2011 | 27.68 | 28.09 | 25.24 | 25.78 | 741,704 | -2.46(-8.71%) |
May 09, 2011 | 27.93 | 28.60 | 27.92 | 28.24 | 365,475 | +0.50(+1.79%) |
May 06, 2011 | 27.32 | 27.88 | 26.94 | 27.75 | 245,565 | +0.68(+2.53%) |
May 05, 2011 | 25.98 | 27.13 | 25.43 | 27.06 | 334,230 | +0.60(+2.28%) |
May 04, 2011 | 27.23 | 27.36 | 25.83 | 26.46 | 376,562 | -1.01(-3.67%) |
May 03, 2011 | 29.07 | 29.15 | 26.75 | 27.47 | 559,811 | -2.00(-6.80%) |
May 02, 2011 | 29.51 | 31.13 | 29.32 | 29.47 | 269,048 | -1.19(-3.88%) |
Apr 29, 2011 | 29.68 | 31.06 | 29.68 | 30.66 | 252,618 | +1.12(+3.78%) |
Apr 28, 2011 | 28.50 | 29.55 | 28.41 | 29.55 | 299,272 | +1.02(+3.57%) |
Apr 27, 2011 | 28.89 | 29.16 | 27.98 | 28.53 | 133,600 | -0.32(-1.10%) |
Apr 26, 2011 | 29.23 | 29.29 | 28.70 | 28.85 | 173,208 | +0.15(+0.51%) |
Apr 25, 2011 | 29.23 | 29.67 | 28.32 | 28.70 | 218,694 | +0.45(+1.59%) |
Apr 21, 2011 | 27.93 | 28.49 | 27.49 | 28.25 | 204,588 | +0.72(+2.60%) |
Apr 20, 2011 | 27.64 | 28.44 | 27.30 | 27.53 | 178,297 | +0.37(+1.35%) |
Apr 19, 2011 | 26.70 | 27.39 | 26.46 | 27.17 | 139,786 | +0.35(+1.31%) |
Apr 18, 2011 | 26.83 | 26.83 | 26.18 | 26.82 | 86,388 | -0.16(-0.60%) |
Apr 15, 2011 | 26.52 | 27.18 | 26.06 | 26.98 | 243,347 | +0.55(+2.09%) |
Apr 14, 2011 | 26.22 | 26.45 | 25.90 | 26.43 | 241,377 | +0.14(+0.53%) |
Apr 13, 2011 | 26.05 | 26.31 | 25.95 | 26.29 | 189,571 | +0.44(+1.70%) |
Apr 12, 2011 | 26.37 | 26.90 | 25.61 | 25.85 | 141,238 | -0.48(-1.82%) |
Apr 11, 2011 | 27.26 | 27.42 | 26.11 | 26.33 | 155,803 | -0.06(-0.22%) |
Apr 08, 2011 | 26.46 | 26.70 | 26.17 | 26.39 | 90,241 | +0.01(+0.03%) |
Apr 07, 2011 | 26.97 | 27.05 | 26.16 | 26.38 | 145,374 | -0.45(-1.67%) |
Apr 06, 2011 | 26.41 | 27.24 | 26.18 | 26.83 | 316,513 | +0.77(+2.94%) |
Apr 05, 2011 | 25.66 | 26.06 | 25.42 | 26.06 | 183,322 | +0.50(+1.98%) |
Apr 04, 2011 | 25.64 | 25.93 | 25.38 | 25.56 | 248,644 | +0.31(+1.23%) |
Apr 01, 2011 | 26.25 | 26.46 | 24.46 | 25.25 | 210,062 | -0.76(-2.91%) |
Mar 31, 2011 | 25.77 | 26.19 | 25.46 | 26.00 | 108,474 | +0.44(+1.72%) |
Mar 30, 2011 | 24.24 | 26.17 | 24.03 | 25.56 | 292,489 | +1.69(+7.06%) |
Mar 29, 2011 | 23.89 | 24.02 | 23.72 | 23.88 | 61,544 | +0.07(+0.31%) |
Mar 28, 2011 | 24.25 | 24.42 | 23.61 | 23.81 | 117,928 | -0.01(-0.03%) |
Mar 25, 2011 | 23.77 | 23.99 | 23.62 | 23.81 | 114,709 | +0.07(+0.27%) |
Mar 24, 2011 | 24.05 | 24.30 | 23.62 | 23.75 | 106,101 | +0.14(+0.59%) |
Mar 23, 2011 | 22.85 | 23.81 | 22.59 | 23.61 | 89,129 | +0.76(+3.31%) |
Mar 22, 2011 | 23.16 | 23.29 | 22.80 | 22.85 | 53,413 | -0.35(-1.51%) |
Mar 21, 2011 | 23.20 | 23.42 | 22.64 | 23.20 | 123,696 | +0.80(+3.56%) |
Mar 18, 2011 | 23.25 | 23.59 | 22.41 | 22.41 | 275,532 | -0.51(-2.24%) |
Mar 17, 2011 | 23.11 | 23.34 | 22.61 | 22.92 | 67,040 | +0.23(+1.00%) |
Mar 16, 2011 | 23.40 | 23.52 | 22.29 | 22.69 | 154,835 | -0.63(-2.69%) |
Mar 15, 2011 | 23.48 | 23.68 | 22.99 | 23.32 | 132,758 | -0.41(-1.72%) |
Mar 14, 2011 | 22.82 | 23.85 | 22.82 | 23.72 | 157,402 | +0.97(+4.26%) |
Mar 11, 2011 | 22.65 | 22.93 | 22.45 | 22.76 | 155,394 | -0.11(-0.50%) |
Mar 10, 2011 | 22.80 | 23.37 | 22.43 | 22.87 | 130,648 | -0.40(-1.71%) |
Mar 09, 2011 | 23.69 | 23.70 | 22.90 | 23.27 | 141,387 | +0.05(+0.21%) |
Mar 08, 2011 | 23.81 | 23.81 | 23.22 | 23.22 | 285,049 | -0.30(-1.28%) |
Mar 07, 2011 | 24.47 | 26.14 | 22.99 | 23.52 | 694,905 | +2.07(+9.64%) |
Mar 04, 2011 | 21.69 | 21.69 | 20.90 | 21.45 | 113,913 | -0.19(-0.87%) |
Mar 03, 2011 | 21.37 | 22.06 | 21.37 | 21.64 | 57,919 | +0.39(+1.84%) |
Mar 02, 2011 | 21.06 | 21.25 | 20.65 | 21.25 | 134,360 | +0.40(+1.91%) |