Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.56 | 26.56 | 26.23 | 26.39 | 9,726 | -0.16(-0.61%) |
May 23, 2011 | 26.55 | 26.68 | 26.55 | 26.56 | 6,442 | +0.13(+0.49%) |
May 20, 2011 | 26.53 | 26.53 | 26.23 | 26.43 | 5,978 | +0.19(+0.74%) |
May 19, 2011 | 26.55 | 26.55 | 26.23 | 26.23 | 8,954 | -0.27(-1.00%) |
May 18, 2011 | 26.53 | 26.53 | 26.50 | 26.50 | 1,080 | -0.38(-1.42%) |
May 17, 2011 | 26.24 | 28.28 | 26.24 | 26.88 | 1,235 | +0.64(+2.44%) |
May 16, 2011 | 25.97 | 26.24 | 25.97 | 26.24 | 1,968 | -0.61(-2.27%) |
May 13, 2011 | 25.93 | 26.87 | 25.90 | 26.85 | 7,803 | +0.40(+1.52%) |
May 12, 2011 | 25.36 | 26.46 | 25.26 | 26.45 | 12,742 | +1.22(+4.83%) |
May 11, 2011 | 25.58 | 25.58 | 25.04 | 25.23 | 5,457 | -0.36(-1.42%) |
May 10, 2011 | 25.80 | 25.91 | 25.59 | 25.59 | 6,307 | +0.26(+1.02%) |
May 09, 2011 | 25.56 | 25.64 | 25.27 | 25.33 | 5,149 | +0.08(+0.31%) |
May 06, 2011 | 23.63 | 25.44 | 23.63 | 25.25 | 10,545 | +1.90(+8.16%) |
May 05, 2011 | 23.52 | 23.52 | 22.73 | 23.35 | 3,072 | +0.82(+3.65%) |
May 04, 2011 | 22.23 | 22.70 | 22.23 | 22.53 | 4,801 | +0.52(+2.35%) |
May 03, 2011 | 21.60 | 22.02 | 21.60 | 22.01 | 2,315 | +0.08(+0.38%) |
May 02, 2011 | 21.79 | 22.09 | 21.65 | 21.92 | 1,406 | +0.40(+1.87%) |
Apr 29, 2011 | 22.16 | 22.16 | 21.52 | 21.52 | 472 | -0.71(-3.20%) |
Apr 27, 2011 | 22.23 | 22.23 | 22.23 | 22.23 | 0 | +0.23(+1.06%) |
Apr 26, 2011 | 21.83 | 22.22 | 21.82 | 22.00 | 6,799 | +0.37(+1.71%) |
Apr 25, 2011 | 21.53 | 22.10 | 21.48 | 21.63 | 7,556 | +0.08(+0.36%) |
Apr 21, 2011 | 21.17 | 21.56 | 21.17 | 21.55 | 1,543 | +0.38(+1.77%) |
Apr 20, 2011 | 20.91 | 21.39 | 20.91 | 21.18 | 8,300 | +0.29(+1.36%) |
Apr 19, 2011 | 20.76 | 20.89 | 20.76 | 20.89 | 463 | -0.27(-1.26%) |
Apr 18, 2011 | 21.35 | 21.36 | 20.92 | 21.16 | 2,288 | -0.23(-1.06%) |
Apr 15, 2011 | 21.24 | 21.39 | 20.97 | 21.39 | 2,471 | +0.01(+0.06%) |
Apr 14, 2011 | 20.73 | 21.37 | 20.73 | 21.37 | 7,985 | +0.40(+1.91%) |
Apr 13, 2011 | 20.10 | 20.97 | 20.10 | 20.97 | 3,705 | +0.44(+2.15%) |
Apr 12, 2011 | 20.03 | 20.53 | 20.03 | 20.53 | 4,446 | +0.47(+2.36%) |
Apr 11, 2011 | 19.79 | 20.06 | 19.79 | 20.06 | 11,173 | +0.08(+0.42%) |
Apr 08, 2011 | 19.92 | 20.00 | 19.88 | 19.97 | 19,075 | +0.09(+0.46%) |
Apr 07, 2011 | 19.81 | 20.02 | 19.78 | 19.88 | 14,491 | +0.19(+0.95%) |
Apr 06, 2011 | 19.76 | 19.76 | 19.46 | 19.70 | 48,250 | +0.17(+0.86%) |
Apr 05, 2011 | 19.73 | 20.14 | 19.53 | 19.53 | 25,157 | +0.14(+0.74%) |
Apr 04, 2011 | 20.69 | 20.73 | 19.18 | 19.39 | 73,906 | -1.21(-5.88%) |
Apr 01, 2011 | 20.59 | 20.66 | 20.59 | 20.60 | 3,626 | +0.00(+0.00%) |
Mar 31, 2011 | 20.24 | 20.60 | 19.75 | 20.60 | 2,581 | +0.26(+1.27%) |
Mar 30, 2011 | 20.40 | 20.45 | 20.19 | 20.34 | 3,898 | -0.04(-0.19%) |
Mar 29, 2011 | 20.56 | 21.24 | 20.38 | 20.38 | 9,973 | -0.06(-0.29%) |
Mar 28, 2011 | 20.50 | 20.56 | 20.15 | 20.43 | 17,994 | -0.04(-0.19%) |
Mar 25, 2011 | 20.47 | 20.47 | 20.40 | 20.47 | 1,925 | +0.03(+0.16%) |
Mar 24, 2011 | 22.23 | 22.23 | 20.44 | 20.44 | 1,113 | -0.42(-2.02%) |
Mar 23, 2011 | 20.62 | 20.86 | 20.41 | 20.86 | 6,120 | +0.14(+0.69%) |
Mar 22, 2011 | 20.40 | 20.72 | 20.40 | 20.72 | 3,898 | +0.48(+2.37%) |
Mar 21, 2011 | 20.07 | 20.24 | 19.82 | 20.24 | 70,460 | +0.32(+1.63%) |
Mar 18, 2011 | 19.98 | 19.98 | 19.88 | 19.92 | 5,187 | -0.25(-1.22%) |
Mar 16, 2011 | 20.16 | 20.16 | 20.16 | 20.16 | 0 | +0.21(+1.07%) |
Mar 15, 2011 | 19.62 | 19.97 | 19.62 | 19.95 | 9,942 | +0.30(+1.55%) |
Mar 14, 2011 | 19.90 | 19.90 | 19.45 | 19.65 | 73,677 | -0.16(-0.82%) |
Mar 11, 2011 | 19.78 | 19.87 | 19.68 | 19.81 | 7,472 | +0.40(+2.06%) |
Mar 10, 2011 | 19.84 | 19.84 | 19.41 | 19.41 | 1,856 | -0.36(-1.83%) |
Mar 09, 2011 | 19.78 | 19.87 | 19.74 | 19.77 | 6,223 | -0.35(-1.73%) |
Mar 08, 2011 | 19.76 | 20.34 | 19.59 | 20.12 | 37,274 | +0.40(+2.03%) |
Mar 07, 2011 | 19.72 | 19.72 | 19.72 | 19.72 | 408 | -0.10(-0.49%) |
Mar 04, 2011 | 19.80 | 19.81 | 19.68 | 19.81 | 7,915 | +0.01(+0.03%) |
Mar 03, 2011 | 19.88 | 20.56 | 19.81 | 19.81 | 31,951 | +0.06(+0.33%) |
Mar 02, 2011 | 19.87 | 19.94 | 19.74 | 19.74 | 7,339 | -0.26(-1.29%) |