Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.66 | 25.66 | 25.66 | 25.66 | 209 | -0.08(-0.31%) |
May 23, 2011 | 25.75 | 25.75 | 25.73 | 25.74 | 438 | -0.90(-3.38%) |
May 20, 2011 | 26.55 | 26.64 | 26.55 | 26.64 | 737 | -0.42(-1.55%) |
May 19, 2011 | 26.95 | 27.06 | 26.95 | 27.06 | 287 | +0.14(+0.52%) |
May 18, 2011 | 26.94 | 27.11 | 26.92 | 26.92 | 885 | -0.20(-0.74%) |
May 16, 2011 | 27.12 | 27.12 | 27.12 | 0 | -0.32(-1.17%) | |
May 13, 2011 | 27.45 | 27.45 | 27.25 | 27.44 | 859 | -0.75(-2.66%) |
May 12, 2011 | 28.19 | 28.19 | 28.19 | 28.19 | 300 | -0.46(-1.61%) |
May 11, 2011 | 28.87 | 28.87 | 28.65 | 28.65 | 661 | +0.85(+3.06%) |
May 10, 2011 | 27.80 | 27.80 | 27.80 | 27.80 | 309 | +0.34(+1.24%) |
May 09, 2011 | 27.31 | 27.69 | 27.31 | 27.46 | 563 | -0.48(-1.72%) |
May 06, 2011 | 27.94 | 27.94 | 27.94 | 27.94 | 200 | -0.19(-0.68%) |
May 05, 2011 | 28.25 | 28.26 | 28.13 | 28.13 | 574 | +0.08(+0.29%) |
May 04, 2011 | 28.34 | 28.45 | 28.00 | 28.05 | 867 | -0.68(-2.37%) |
May 03, 2011 | 28.73 | 28.73 | 28.73 | 28.73 | 322 | +0.59(+2.10%) |
May 02, 2011 | 28.14 | 28.14 | 28.14 | 28.14 | 225 | +0.75(+2.74%) |
Apr 28, 2011 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | -0.67(-2.39%) |
Apr 27, 2011 | 27.99 | 28.06 | 27.99 | 28.06 | 410 | -0.63(-2.20%) |
Apr 26, 2011 | 28.64 | 28.69 | 28.64 | 28.69 | 2,175 | +0.49(+1.74%) |
Apr 21, 2011 | 28.20 | 28.20 | 28.20 | 0 | +0.52(+1.88%) | |
Apr 20, 2011 | 27.91 | 27.91 | 27.68 | 27.68 | 1,319 | +0.12(+0.44%) |
Apr 19, 2011 | 27.56 | 27.56 | 27.56 | 27.56 | 120 | +0.00(+0.00%) |
Apr 18, 2011 | 27.56 | 27.56 | 27.56 | 27.56 | 350 | +1.04(+3.92%) |
Apr 15, 2011 | 26.52 | 26.52 | 26.24 | 26.52 | 2,049 | +0.69(+2.67%) |
Apr 14, 2011 | 25.93 | 25.93 | 25.83 | 25.83 | 740 | +0.61(+2.42%) |
Apr 13, 2011 | 25.25 | 25.25 | 25.13 | 25.22 | 2,311 | +1.06(+4.39%) |
Apr 12, 2011 | 24.31 | 24.31 | 24.16 | 24.16 | 350 | -0.06(-0.25%) |
Apr 11, 2011 | 24.28 | 24.37 | 24.22 | 24.22 | 1,360 | -0.63(-2.54%) |
Apr 08, 2011 | 24.85 | 24.85 | 24.85 | 24.85 | 320 | +0.49(+2.01%) |
Apr 06, 2011 | 24.36 | 24.36 | 24.36 | 24.36 | 0 | +0.59(+2.48%) |
Apr 05, 2011 | 23.62 | 23.77 | 23.62 | 23.77 | 1,573 | +0.16(+0.68%) |
Apr 04, 2011 | 23.61 | 23.61 | 23.61 | 23.61 | 200 | +1.38(+6.21%) |
Apr 01, 2011 | 22.30 | 22.30 | 22.23 | 22.23 | 64,713 | +0.48(+2.21%) |
Mar 31, 2011 | 20.95 | 21.75 | 19.40 | 21.75 | 45,479 | -1.87(-7.92%) |
Mar 30, 2011 | 23.50 | 23.62 | 23.50 | 23.62 | 754 | +0.21(+0.90%) |
Mar 28, 2011 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | +0.86(+3.81%) |
Mar 25, 2011 | 22.53 | 22.65 | 22.53 | 22.55 | 1,020 | +0.33(+1.49%) |
Mar 24, 2011 | 22.09 | 22.22 | 22.09 | 22.22 | 632 | +0.54(+2.49%) |
Mar 23, 2011 | 21.68 | 21.68 | 21.68 | 21.68 | 105 | -0.22(-1.00%) |
Mar 22, 2011 | 21.90 | 21.90 | 21.90 | 21.90 | 610 | -0.14(-0.64%) |
Mar 21, 2011 | 21.95 | 22.04 | 21.95 | 22.04 | 700 | +0.51(+2.37%) |
Mar 18, 2011 | 21.44 | 21.53 | 21.44 | 21.53 | 300 | +0.79(+3.81%) |
Mar 17, 2011 | 20.74 | 20.74 | 20.74 | 20.74 | 1,050 | -0.60(-2.81%) |
Mar 15, 2011 | 21.34 | 21.34 | 21.34 | 21.34 | 0 | -0.66(-3.00%) |
Mar 11, 2011 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
Mar 10, 2011 | 21.98 | 22.24 | 21.98 | 22.00 | 1,178 | -0.13(-0.59%) |
Mar 08, 2011 | 22.13 | 22.13 | 22.13 | 22.13 | 0 | +0.13(+0.59%) |
Mar 07, 2011 | 22.05 | 22.05 | 22.00 | 22.00 | 1,150 | -0.90(-3.93%) |
Mar 04, 2011 | 22.90 | 22.90 | 22.90 | 22.90 | 112 | +0.18(+0.79%) |