Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.17 | 24.17 | 23.45 | 23.58 | 559,276 | -0.42(-1.73%) |
May 23, 2011 | 24.39 | 24.61 | 23.96 | 24.00 | 751,451 | -0.76(-3.08%) |
May 20, 2011 | 25.47 | 25.55 | 24.63 | 24.76 | 800,316 | -0.91(-3.55%) |
May 19, 2011 | 25.45 | 25.85 | 25.29 | 25.67 | 792,643 | +0.29(+1.15%) |
May 18, 2011 | 24.58 | 25.43 | 24.35 | 25.38 | 743,264 | +0.95(+3.89%) |
May 17, 2011 | 24.34 | 24.67 | 24.00 | 24.43 | 601,000 | +0.02(+0.10%) |
May 16, 2011 | 24.08 | 25.56 | 23.89 | 24.40 | 1,148,704 | +0.35(+1.47%) |
May 13, 2011 | 24.79 | 25.20 | 24.04 | 24.05 | 634,855 | -0.66(-2.66%) |
May 12, 2011 | 24.86 | 25.01 | 24.53 | 24.71 | 649,020 | -0.42(-1.68%) |
May 11, 2011 | 25.34 | 25.74 | 24.81 | 25.13 | 586,039 | -0.40(-1.56%) |
May 10, 2011 | 25.27 | 25.59 | 25.14 | 25.53 | 501,501 | +0.21(+0.83%) |
May 09, 2011 | 24.37 | 25.59 | 24.27 | 25.32 | 1,061,229 | +0.83(+3.40%) |
May 06, 2011 | 24.63 | 24.95 | 24.29 | 24.49 | 831,511 | +0.11(+0.46%) |
May 05, 2011 | 24.08 | 24.78 | 23.53 | 24.37 | 821,763 | +0.22(+0.92%) |
May 04, 2011 | 23.77 | 24.57 | 23.65 | 24.15 | 1,244,910 | +0.28(+1.17%) |
May 03, 2011 | 24.72 | 25.28 | 23.54 | 23.87 | 2,035,827 | -1.42(-5.62%) |
May 02, 2011 | 25.60 | 26.64 | 25.17 | 25.29 | 1,841,112 | -0.61(-2.35%) |
Apr 29, 2011 | 24.69 | 27.09 | 24.68 | 25.90 | 6,549,980 | +4.81(+22.79%) |
Apr 28, 2011 | 20.69 | 21.15 | 20.53 | 21.09 | 819,711 | +0.25(+1.22%) |
Apr 27, 2011 | 20.57 | 20.97 | 20.57 | 20.84 | 437,269 | +0.27(+1.33%) |
Apr 26, 2011 | 20.47 | 21.02 | 20.47 | 20.56 | 465,766 | +0.06(+0.30%) |
Apr 25, 2011 | 20.29 | 20.56 | 20.09 | 20.50 | 447,041 | +0.31(+1.54%) |
Apr 21, 2011 | 19.99 | 20.24 | 19.66 | 20.19 | 429,789 | +0.40(+2.01%) |
Apr 20, 2011 | 19.53 | 19.92 | 19.50 | 19.80 | 571,483 | +0.53(+2.77%) |
Apr 19, 2011 | 19.57 | 19.68 | 19.20 | 19.26 | 349,752 | -0.26(-1.33%) |
Apr 18, 2011 | 19.68 | 19.70 | 18.97 | 19.52 | 684,082 | -0.53(-2.66%) |
Apr 15, 2011 | 20.14 | 20.17 | 19.89 | 20.06 | 496,065 | -0.06(-0.28%) |
Apr 14, 2011 | 19.99 | 20.20 | 19.85 | 20.11 | 420,477 | -0.02(-0.12%) |
Apr 13, 2011 | 20.19 | 20.44 | 19.86 | 20.14 | 434,332 | +0.16(+0.81%) |
Apr 12, 2011 | 20.11 | 20.42 | 19.82 | 19.98 | 932,255 | +0.05(+0.25%) |
Apr 11, 2011 | 20.16 | 20.22 | 19.83 | 19.93 | 453,163 | -0.20(-1.02%) |
Apr 08, 2011 | 20.39 | 20.52 | 19.95 | 20.13 | 307,609 | -0.12(-0.58%) |
Apr 07, 2011 | 20.12 | 20.45 | 20.06 | 20.25 | 554,831 | +0.14(+0.71%) |
Apr 06, 2011 | 19.51 | 20.40 | 19.23 | 20.11 | 678,434 | +0.69(+3.58%) |
Apr 05, 2011 | 18.85 | 19.71 | 18.80 | 19.41 | 680,054 | +0.50(+2.66%) |
Apr 04, 2011 | 19.39 | 19.50 | 18.80 | 18.91 | 570,615 | -0.40(-2.09%) |
Apr 01, 2011 | 20.28 | 20.29 | 19.24 | 19.31 | 864,309 | -0.81(-4.04%) |
Mar 31, 2011 | 20.17 | 20.39 | 19.68 | 20.12 | 781,523 | -0.19(-0.92%) |
Mar 30, 2011 | 20.31 | 20.35 | 19.91 | 20.31 | 296,537 | +0.27(+1.33%) |
Mar 29, 2011 | 20.15 | 20.28 | 19.85 | 20.04 | 556,454 | -0.22(-1.10%) |
Mar 28, 2011 | 20.98 | 20.98 | 20.17 | 20.27 | 421,184 | -0.43(-2.07%) |
Mar 25, 2011 | 20.55 | 20.94 | 20.53 | 20.69 | 600,320 | +0.22(+1.06%) |
Mar 24, 2011 | 20.02 | 20.71 | 19.60 | 20.48 | 731,412 | +0.68(+3.41%) |
Mar 23, 2011 | 19.39 | 19.89 | 19.12 | 19.80 | 389,865 | +0.28(+1.43%) |
Mar 22, 2011 | 19.80 | 19.80 | 19.35 | 19.52 | 381,837 | -0.33(-1.66%) |
Mar 21, 2011 | 19.69 | 19.91 | 19.32 | 19.85 | 552,783 | +0.50(+2.60%) |
Mar 18, 2011 | 19.17 | 19.36 | 18.64 | 19.35 | 768,822 | +0.42(+2.23%) |
Mar 17, 2011 | 19.24 | 19.34 | 18.63 | 18.93 | 749,157 | +0.05(+0.26%) |
Mar 16, 2011 | 19.16 | 19.44 | 18.59 | 18.88 | 716,630 | -0.39(-2.03%) |
Mar 15, 2011 | 18.73 | 19.50 | 18.59 | 19.27 | 530,799 | -0.36(-1.83%) |
Mar 14, 2011 | 19.37 | 19.83 | 19.22 | 19.63 | 471,215 | -0.04(-0.22%) |
Mar 11, 2011 | 19.37 | 19.83 | 19.11 | 19.67 | 490,035 | +0.17(+0.89%) |
Mar 10, 2011 | 19.18 | 19.56 | 18.98 | 19.50 | 578,733 | -0.14(-0.73%) |
Mar 09, 2011 | 19.71 | 19.71 | 19.17 | 19.64 | 657,062 | -0.17(-0.85%) |
Mar 08, 2011 | 19.68 | 20.37 | 19.68 | 19.81 | 859,708 | +0.05(+0.25%) |
Mar 07, 2011 | 20.60 | 20.71 | 18.98 | 19.76 | 986,760 | -0.88(-4.27%) |
Mar 04, 2011 | 20.51 | 20.78 | 20.15 | 20.64 | 519,950 | +0.17(+0.82%) |
Mar 03, 2011 | 20.27 | 20.71 | 20.19 | 20.47 | 532,142 | +0.38(+1.92%) |
Mar 02, 2011 | 19.63 | 20.38 | 19.42 | 20.09 | 581,685 | +0.35(+1.79%) |