Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.32 | 26.88 | 25.32 | 25.80 | 515 | +0.36(+1.42%) |
May 23, 2011 | 25.80 | 26.26 | 25.44 | 25.44 | 514 | -0.36(-1.40%) |
May 20, 2011 | 26.04 | 26.08 | 25.56 | 25.80 | 297 | -1.08(-4.01%) |
May 19, 2011 | 26.16 | 26.88 | 26.16 | 26.88 | 733 | +0.72(+2.75%) |
May 18, 2011 | 25.32 | 26.88 | 25.32 | 26.16 | 566 | +0.24(+0.93%) |
May 17, 2011 | 26.04 | 26.04 | 25.20 | 25.92 | 440 | +0.48(+1.89%) |
May 16, 2011 | 26.52 | 26.88 | 25.32 | 25.44 | 1,203 | +0.00(+0.00%) |
May 13, 2011 | 28.20 | 29.28 | 25.44 | 25.44 | 6,201 | -2.88(-10.17%) |
May 12, 2011 | 29.16 | 29.76 | 26.40 | 28.32 | 7,674 | -1.08(-3.67%) |
May 11, 2011 | 29.40 | 29.40 | 28.20 | 29.40 | 1,716 | -0.36(-1.21%) |
May 10, 2011 | 29.04 | 29.76 | 28.80 | 29.76 | 1,146 | +0.72(+2.48%) |
May 09, 2011 | 29.76 | 30.35 | 28.92 | 29.04 | 808 | +0.60(+2.11%) |
May 06, 2011 | 29.04 | 30.96 | 27.51 | 28.44 | 1,633 | +0.36(+1.28%) |
May 05, 2011 | 28.80 | 30.60 | 28.08 | 28.08 | 1,985 | -0.48(-1.68%) |
May 04, 2011 | 31.80 | 31.85 | 28.56 | 28.56 | 2,693 | -3.48(-10.86%) |
May 03, 2011 | 32.52 | 32.70 | 31.20 | 32.04 | 3,142 | +0.84(+2.69%) |
May 02, 2011 | 32.88 | 33.00 | 31.20 | 31.20 | 587 | -1.32(-4.06%) |
Apr 29, 2011 | 32.52 | 32.76 | 32.52 | 32.52 | 1,182 | +0.00(+0.00%) |
Apr 28, 2011 | 32.28 | 32.52 | 31.44 | 32.52 | 1,362 | +0.00(+0.00%) |
Apr 27, 2011 | 32.52 | 32.52 | 31.20 | 32.52 | 1,413 | +0.00(+0.00%) |
Apr 26, 2011 | 32.52 | 32.88 | 32.40 | 32.52 | 4,053 | +0.00(+0.00%) |
Apr 25, 2011 | 32.04 | 33.00 | 31.80 | 32.52 | 2,575 | +0.72(+2.26%) |
Apr 21, 2011 | 30.84 | 31.92 | 30.84 | 31.80 | 1,883 | +1.20(+3.93%) |
Apr 20, 2011 | 30.00 | 30.72 | 30.00 | 30.60 | 1,070 | +0.24(+0.79%) |
Apr 19, 2011 | 30.60 | 31.20 | 29.64 | 30.36 | 1,082 | -0.12(-0.39%) |
Apr 18, 2011 | 27.60 | 30.48 | 27.60 | 30.48 | 1,633 | +2.04(+7.17%) |
Apr 15, 2011 | 28.80 | 28.80 | 27.12 | 28.44 | 3,320 | -0.60(-2.06%) |
Apr 14, 2011 | 30.00 | 30.01 | 28.80 | 29.04 | 1,235 | -0.96(-3.20%) |
Apr 13, 2011 | 30.72 | 30.72 | 29.04 | 30.00 | 2,025 | +0.06(+0.22%) |
Apr 12, 2011 | 30.72 | 30.72 | 29.40 | 29.94 | 1,591 | -1.03(-3.31%) |
Apr 11, 2011 | 31.80 | 31.80 | 30.28 | 30.96 | 1,995 | +0.36(+1.18%) |
Apr 08, 2011 | 30.36 | 33.00 | 30.00 | 30.60 | 2,229 | +0.36(+1.19%) |
Apr 07, 2011 | 31.80 | 32.40 | 30.00 | 30.24 | 3,390 | -0.96(-3.08%) |
Apr 06, 2011 | 32.16 | 32.40 | 30.72 | 31.20 | 1,622 | -1.44(-4.41%) |
Apr 05, 2011 | 33.60 | 33.72 | 31.92 | 32.64 | 2,536 | -0.48(-1.45%) |
Apr 04, 2011 | 30.00 | 33.12 | 30.00 | 33.12 | 2,978 | +3.46(+11.65%) |
Apr 01, 2011 | 30.72 | 31.00 | 29.04 | 29.66 | 2,508 | -1.66(-5.29%) |
Mar 31, 2011 | 31.80 | 31.80 | 30.12 | 31.32 | 10,005 | -1.68(-5.09%) |
Mar 30, 2011 | 33.00 | 33.84 | 30.00 | 33.00 | 15,023 | -1.32(-3.85%) |
Mar 29, 2011 | 35.76 | 35.76 | 33.00 | 34.32 | 4,152 | -1.68(-4.67%) |
Mar 28, 2011 | 37.92 | 38.16 | 36.00 | 36.00 | 6,318 | -1.50(-4.01%) |
Mar 25, 2011 | 37.80 | 37.80 | 37.20 | 37.50 | 176 | -0.42(-1.10%) |
Mar 24, 2011 | 37.29 | 38.16 | 37.20 | 37.92 | 2,069 | +1.20(+3.27%) |
Mar 23, 2011 | 36.00 | 36.72 | 36.00 | 36.72 | 1,063 | +0.72(+2.00%) |
Mar 22, 2011 | 38.40 | 38.52 | 33.60 | 36.00 | 7,725 | -3.00(-7.69%) |
Mar 21, 2011 | 39.24 | 41.04 | 39.00 | 39.00 | 2,177 | +0.00(+0.00%) |
Mar 18, 2011 | 42.00 | 42.14 | 39.00 | 39.00 | 3,202 | -3.60(-8.45%) |
Mar 17, 2011 | 42.00 | 42.60 | 42.00 | 42.60 | 349 | -0.00(-0.00%) |
Mar 16, 2011 | 42.62 | 43.80 | 42.36 | 42.60 | 1,009 | +0.00(+0.00%) |
Mar 15, 2011 | 42.00 | 43.08 | 42.00 | 42.60 | 3,517 | -0.48(-1.12%) |
Mar 14, 2011 | 42.00 | 44.51 | 42.00 | 43.08 | 3,901 | -2.04(-4.52%) |
Mar 11, 2011 | 42.24 | 45.24 | 42.24 | 45.12 | 1,080 | +3.00(+7.12%) |
Mar 10, 2011 | 45.60 | 46.20 | 41.76 | 42.12 | 4,781 | -4.20(-9.07%) |
Mar 09, 2011 | 46.91 | 47.64 | 45.60 | 46.32 | 1,643 | -1.68(-3.50%) |
Mar 08, 2011 | 46.80 | 48.00 | 46.44 | 48.00 | 549 | +0.84(+1.78%) |
Mar 07, 2011 | 46.80 | 47.88 | 46.68 | 47.16 | 1,732 | +0.00(+0.00%) |
Mar 04, 2011 | 47.28 | 48.00 | 47.16 | 47.16 | 494 | -0.84(-1.75%) |
Mar 03, 2011 | 46.80 | 48.00 | 46.80 | 48.00 | 1,204 | +0.72(+1.53%) |
Mar 02, 2011 | 47.40 | 48.00 | 46.68 | 47.28 | 567 | +0.72(+1.54%) |