Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.09 | 24.12 | 23.58 | 23.67 | 1,018,473 | -0.38(-1.57%) |
May 23, 2011 | 24.31 | 24.44 | 23.84 | 24.05 | 972,478 | -0.61(-2.49%) |
May 20, 2011 | 25.64 | 25.80 | 24.37 | 24.67 | 1,147,045 | -0.30(-1.21%) |
May 19, 2011 | 24.78 | 25.05 | 24.72 | 24.97 | 514,469 | +0.34(+1.38%) |
May 18, 2011 | 24.24 | 24.65 | 24.07 | 24.63 | 381,659 | +0.38(+1.57%) |
May 17, 2011 | 24.51 | 24.56 | 24.13 | 24.25 | 589,812 | -0.45(-1.81%) |
May 16, 2011 | 24.54 | 25.03 | 24.51 | 24.69 | 607,576 | -0.00(-0.02%) |
May 13, 2011 | 24.96 | 25.07 | 24.54 | 24.70 | 327,240 | -0.29(-1.16%) |
May 12, 2011 | 24.46 | 25.01 | 24.33 | 24.99 | 431,067 | +0.41(+1.68%) |
May 11, 2011 | 24.94 | 24.99 | 24.50 | 24.58 | 294,526 | -0.47(-1.90%) |
May 10, 2011 | 24.80 | 25.12 | 24.80 | 25.05 | 308,718 | +0.34(+1.39%) |
May 09, 2011 | 24.61 | 24.91 | 24.57 | 24.71 | 490,009 | +0.07(+0.27%) |
May 06, 2011 | 24.80 | 25.05 | 24.55 | 24.64 | 464,423 | +0.18(+0.75%) |
May 05, 2011 | 24.28 | 24.68 | 24.20 | 24.46 | 529,655 | +0.07(+0.29%) |
May 04, 2011 | 24.75 | 24.78 | 24.33 | 24.39 | 299,782 | -0.37(-1.50%) |
May 03, 2011 | 24.86 | 24.97 | 24.72 | 24.76 | 512,753 | -0.14(-0.56%) |
May 02, 2011 | 24.88 | 24.94 | 24.88 | 24.90 | 415,267 | -0.16(-0.64%) |
Apr 29, 2011 | 24.98 | 25.21 | 24.86 | 25.06 | 370,524 | +0.24(+0.96%) |
Apr 28, 2011 | 24.65 | 24.90 | 24.65 | 24.82 | 425,740 | +0.09(+0.38%) |
Apr 27, 2011 | 24.78 | 24.78 | 24.52 | 24.73 | 802,034 | +0.10(+0.40%) |
Apr 26, 2011 | 23.96 | 24.77 | 23.95 | 24.63 | 550,090 | +0.68(+2.84%) |
Apr 25, 2011 | 24.23 | 24.24 | 23.92 | 23.95 | 258,469 | -0.32(-1.30%) |
Apr 21, 2011 | 24.27 | 24.31 | 24.15 | 24.26 | 147,099 | +0.13(+0.54%) |
Apr 20, 2011 | 24.01 | 24.23 | 23.95 | 24.13 | 378,746 | +0.45(+1.88%) |
Apr 19, 2011 | 23.64 | 23.72 | 23.50 | 23.69 | 336,342 | +0.14(+0.61%) |
Apr 18, 2011 | 23.83 | 23.92 | 23.25 | 23.54 | 630,504 | -0.64(-2.66%) |
Apr 15, 2011 | 24.10 | 24.36 | 23.92 | 24.19 | 326,162 | +0.11(+0.44%) |
Apr 14, 2011 | 24.04 | 24.16 | 23.96 | 24.08 | 460,184 | -0.14(-0.57%) |
Apr 13, 2011 | 24.34 | 24.39 | 24.06 | 24.22 | 537,909 | +0.05(+0.20%) |
Apr 12, 2011 | 24.60 | 24.79 | 24.14 | 24.17 | 848,727 | -0.67(-2.69%) |
Apr 11, 2011 | 25.12 | 25.14 | 24.72 | 24.84 | 553,392 | -0.25(-1.01%) |
Apr 08, 2011 | 25.48 | 25.48 | 24.82 | 25.09 | 542,816 | -0.28(-1.10%) |
Apr 07, 2011 | 25.55 | 25.68 | 25.35 | 25.37 | 406,725 | -0.22(-0.86%) |
Apr 06, 2011 | 25.57 | 25.74 | 25.28 | 25.59 | 411,658 | +0.08(+0.32%) |
Apr 05, 2011 | 25.29 | 25.62 | 25.29 | 25.51 | 419,177 | +0.12(+0.48%) |
Apr 04, 2011 | 25.29 | 25.42 | 25.14 | 25.39 | 576,092 | +0.09(+0.36%) |
Apr 01, 2011 | 25.22 | 25.35 | 25.09 | 25.30 | 721,053 | +0.21(+0.85%) |
Mar 31, 2011 | 25.19 | 25.19 | 25.03 | 25.08 | 881,015 | -0.16(-0.63%) |
Mar 30, 2011 | 25.07 | 25.43 | 25.03 | 25.24 | 692,655 | +0.26(+1.03%) |
Mar 29, 2011 | 24.51 | 25.01 | 24.29 | 24.98 | 564,302 | +0.51(+2.09%) |
Mar 28, 2011 | 24.64 | 24.77 | 24.44 | 24.47 | 291,107 | -0.15(-0.61%) |
Mar 25, 2011 | 24.54 | 24.89 | 24.39 | 24.62 | 293,404 | +0.11(+0.45%) |
Mar 24, 2011 | 24.33 | 24.59 | 24.16 | 24.51 | 366,956 | +0.25(+1.05%) |
Mar 23, 2011 | 24.31 | 24.39 | 24.05 | 24.26 | 568,143 | -0.13(-0.52%) |
Mar 22, 2011 | 24.71 | 24.74 | 24.33 | 24.39 | 334,570 | -0.28(-1.13%) |
Mar 21, 2011 | 24.79 | 24.87 | 24.63 | 24.67 | 716,552 | +0.71(+2.96%) |
Mar 18, 2011 | 23.63 | 24.04 | 23.63 | 23.96 | 975,010 | +0.63(+2.72%) |
Mar 17, 2011 | 23.28 | 23.72 | 23.26 | 23.32 | 913,377 | +0.18(+0.80%) |
Mar 16, 2011 | 23.08 | 23.40 | 22.92 | 23.14 | 939,352 | -0.01(-0.05%) |
Mar 15, 2011 | 23.09 | 23.31 | 23.07 | 23.15 | 1,072,965 | -0.02(-0.09%) |
Mar 14, 2011 | 23.03 | 23.26 | 22.93 | 23.17 | 368,222 | -0.06(-0.26%) |
Mar 11, 2011 | 22.90 | 23.25 | 22.60 | 23.23 | 441,547 | +0.36(+1.59%) |
Mar 10, 2011 | 23.34 | 23.40 | 22.85 | 22.87 | 554,711 | -0.78(-3.29%) |
Mar 09, 2011 | 23.49 | 23.74 | 23.32 | 23.65 | 579,009 | +0.12(+0.52%) |
Mar 08, 2011 | 23.16 | 23.72 | 23.08 | 23.52 | 435,277 | +0.35(+1.50%) |
Mar 07, 2011 | 23.35 | 23.47 | 22.91 | 23.18 | 899,342 | -0.07(-0.32%) |
Mar 04, 2011 | 23.45 | 23.53 | 23.08 | 23.25 | 420,767 | -0.23(-0.96%) |
Mar 03, 2011 | 22.87 | 23.65 | 22.86 | 23.47 | 641,551 | +0.81(+3.56%) |
Mar 02, 2011 | 22.50 | 22.91 | 22.50 | 22.67 | 518,540 | +0.08(+0.36%) |