Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.55 | 23.69 | 23.49 | 23.49 | 66,103 | +0.02(+0.07%) |
May 23, 2011 | 23.61 | 23.61 | 23.37 | 23.48 | 54,875 | -0.49(-2.06%) |
May 20, 2011 | 24.17 | 24.17 | 23.83 | 23.97 | 112,601 | +0.03(+0.14%) |
May 19, 2011 | 24.02 | 24.06 | 23.82 | 23.93 | 60,651 | -0.07(-0.29%) |
May 18, 2011 | 23.96 | 24.04 | 23.69 | 24.00 | 133,420 | +0.20(+0.84%) |
May 17, 2011 | 23.91 | 23.91 | 23.64 | 23.80 | 95,565 | -0.20(-0.83%) |
May 16, 2011 | 24.06 | 24.25 | 24.00 | 24.00 | 157,580 | -0.20(-0.82%) |
May 13, 2011 | 24.42 | 24.42 | 24.10 | 24.20 | 64,256 | -0.13(-0.53%) |
May 12, 2011 | 24.08 | 24.36 | 23.99 | 24.33 | 82,251 | -0.02(-0.07%) |
May 11, 2011 | 24.63 | 24.63 | 24.23 | 24.35 | 71,471 | -0.32(-1.30%) |
May 10, 2011 | 24.52 | 24.70 | 24.49 | 24.67 | 211,423 | +0.18(+0.74%) |
May 09, 2011 | 24.64 | 24.64 | 24.48 | 24.49 | 103,041 | -0.11(-0.46%) |
May 06, 2011 | 24.68 | 24.73 | 24.45 | 24.60 | 180,717 | +0.58(+2.41%) |
May 05, 2011 | 24.02 | 24.19 | 23.85 | 24.02 | 183,439 | -0.22(-0.89%) |
May 04, 2011 | 24.52 | 24.59 | 24.20 | 24.24 | 124,277 | -0.35(-1.44%) |
May 03, 2011 | 24.92 | 24.92 | 24.46 | 24.59 | 400,116 | -0.81(-3.17%) |
May 02, 2011 | 25.36 | 25.59 | 25.31 | 25.40 | 60,326 | -0.47(-1.81%) |
Apr 29, 2011 | 25.66 | 25.87 | 25.63 | 25.86 | 60,217 | +0.07(+0.27%) |
Apr 28, 2011 | 25.72 | 25.83 | 25.71 | 25.80 | 65,734 | -0.24(-0.93%) |
Apr 27, 2011 | 25.97 | 26.12 | 25.81 | 26.04 | 218,696 | -0.18(-0.69%) |
Apr 26, 2011 | 26.13 | 26.23 | 26.03 | 26.22 | 77,928 | +0.21(+0.82%) |
Apr 25, 2011 | 26.09 | 26.17 | 25.95 | 26.01 | 143,187 | -0.28(-1.07%) |
Apr 21, 2011 | 26.33 | 26.34 | 26.17 | 26.29 | 35,041 | -0.01(-0.03%) |
Apr 20, 2011 | 26.25 | 26.30 | 26.18 | 26.30 | 197,679 | +0.58(+2.26%) |
Apr 19, 2011 | 25.58 | 25.72 | 25.50 | 25.72 | 137,364 | +0.42(+1.64%) |
Apr 18, 2011 | 25.26 | 25.45 | 25.15 | 25.30 | 85,552 | -0.55(-2.14%) |
Apr 15, 2011 | 25.93 | 26.00 | 25.77 | 25.86 | 119,210 | -0.41(-1.55%) |
Apr 14, 2011 | 26.05 | 26.26 | 25.95 | 26.26 | 58,419 | +0.24(+0.93%) |
Apr 13, 2011 | 26.13 | 26.36 | 25.97 | 26.02 | 117,666 | +0.60(+2.35%) |
Apr 12, 2011 | 25.62 | 25.62 | 25.36 | 25.42 | 69,824 | -0.25(-0.98%) |
Apr 11, 2011 | 25.91 | 25.91 | 25.58 | 25.67 | 71,742 | -0.42(-1.62%) |
Apr 08, 2011 | 26.11 | 26.30 | 25.97 | 26.10 | 62,799 | -0.22(-0.82%) |
Apr 07, 2011 | 26.46 | 26.46 | 26.18 | 26.31 | 116,982 | -0.05(-0.21%) |
Apr 06, 2011 | 26.51 | 26.51 | 26.33 | 26.37 | 89,526 | -0.06(-0.24%) |
Apr 05, 2011 | 26.38 | 26.54 | 26.30 | 26.43 | 135,053 | -0.07(-0.27%) |
Apr 04, 2011 | 26.53 | 26.53 | 26.38 | 26.51 | 210,114 | +0.41(+1.56%) |
Apr 01, 2011 | 26.12 | 26.18 | 25.99 | 26.10 | 162,380 | +0.14(+0.53%) |
Mar 31, 2011 | 25.82 | 26.00 | 25.82 | 25.96 | 545,598 | +0.15(+0.57%) |
Mar 30, 2011 | 25.70 | 25.88 | 25.62 | 25.81 | 198,646 | +0.24(+0.95%) |
Mar 29, 2011 | 25.23 | 25.57 | 25.23 | 25.57 | 175,042 | +0.62(+2.50%) |
Mar 28, 2011 | 25.17 | 25.17 | 24.90 | 24.95 | 54,663 | +0.00(+0.00%) |
Mar 25, 2011 | 25.02 | 25.13 | 24.89 | 24.95 | 166,876 | +0.19(+0.77%) |
Mar 24, 2011 | 24.58 | 24.76 | 24.51 | 24.76 | 91,297 | +0.40(+1.63%) |
Mar 23, 2011 | 24.05 | 24.38 | 24.05 | 24.36 | 154,699 | +0.55(+2.29%) |
Mar 22, 2011 | 23.80 | 23.97 | 23.80 | 23.81 | 59,791 | +0.03(+0.15%) |
Mar 21, 2011 | 23.74 | 23.78 | 23.61 | 23.78 | 70,476 | +0.17(+0.73%) |
Mar 18, 2011 | 23.74 | 23.93 | 23.61 | 23.61 | 68,522 | -0.30(-1.27%) |
Mar 17, 2011 | 24.13 | 24.13 | 23.71 | 23.91 | 113,674 | +0.10(+0.44%) |
Mar 16, 2011 | 24.06 | 24.10 | 23.64 | 23.80 | 77,318 | -0.18(-0.76%) |
Mar 15, 2011 | 23.81 | 24.10 | 23.64 | 23.99 | 59,955 | -0.33(-1.35%) |
Mar 14, 2011 | 24.12 | 24.32 | 24.07 | 24.32 | 46,168 | +0.29(+1.23%) |
Mar 11, 2011 | 23.73 | 24.03 | 23.73 | 24.02 | 36,115 | +0.17(+0.73%) |
Mar 10, 2011 | 24.12 | 24.13 | 23.80 | 23.85 | 67,743 | -0.53(-2.17%) |
Mar 09, 2011 | 24.30 | 24.42 | 24.25 | 24.38 | 39,176 | +0.01(+0.04%) |
Mar 08, 2011 | 24.14 | 24.42 | 24.03 | 24.37 | 57,074 | +0.56(+2.36%) |
Mar 07, 2011 | 24.07 | 24.09 | 23.71 | 23.80 | 95,687 | -0.56(-2.31%) |
Mar 04, 2011 | 24.51 | 24.51 | 24.16 | 24.37 | 123,210 | -0.28(-1.12%) |
Mar 03, 2011 | 24.51 | 24.67 | 24.32 | 24.64 | 114,827 | +0.65(+2.71%) |
Mar 02, 2011 | 23.95 | 24.13 | 23.95 | 23.99 | 184,886 | +0.16(+0.65%) |