Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.39 | 21.64 | 20.84 | 20.87 | 52,252 | -0.47(-2.21%) |
May 23, 2011 | 21.39 | 21.65 | 21.18 | 21.34 | 62,594 | -0.58(-2.63%) |
May 20, 2011 | 21.74 | 22.12 | 21.57 | 21.92 | 97,984 | +0.10(+0.44%) |
May 19, 2011 | 22.51 | 22.60 | 21.59 | 21.82 | 234,028 | -0.43(-1.95%) |
May 18, 2011 | 22.15 | 22.95 | 21.91 | 22.26 | 167,411 | +1.23(+5.86%) |
May 17, 2011 | 20.95 | 21.39 | 20.58 | 21.03 | 199,570 | -0.13(-0.64%) |
May 16, 2011 | 21.88 | 22.04 | 21.16 | 21.16 | 115,750 | -0.99(-4.47%) |
May 13, 2011 | 22.80 | 22.82 | 21.81 | 22.15 | 189,392 | -0.55(-2.42%) |
May 12, 2011 | 22.71 | 23.23 | 22.38 | 22.70 | 114,455 | -0.25(-1.09%) |
May 11, 2011 | 23.23 | 23.31 | 22.70 | 22.95 | 162,817 | -0.29(-1.24%) |
May 10, 2011 | 22.57 | 23.31 | 22.52 | 23.24 | 168,414 | +0.97(+4.36%) |
May 09, 2011 | 21.68 | 22.34 | 21.45 | 22.27 | 67,146 | +0.47(+2.16%) |
May 06, 2011 | 22.04 | 22.27 | 21.68 | 21.80 | 93,487 | +0.10(+0.44%) |
May 05, 2011 | 21.97 | 22.77 | 21.46 | 21.70 | 146,376 | -0.48(-2.17%) |
May 04, 2011 | 22.79 | 22.89 | 21.95 | 22.18 | 138,061 | -0.50(-2.21%) |
May 03, 2011 | 23.43 | 23.81 | 22.25 | 22.68 | 114,156 | -0.75(-3.20%) |
May 02, 2011 | 23.54 | 23.69 | 23.42 | 23.43 | 78,873 | -0.78(-3.22%) |
Apr 29, 2011 | 24.26 | 24.49 | 23.63 | 24.21 | 79,390 | -0.12(-0.47%) |
Apr 28, 2011 | 24.49 | 25.39 | 24.12 | 24.33 | 371,853 | -0.13(-0.55%) |
Apr 27, 2011 | 26.40 | 27.49 | 22.81 | 24.46 | 681,446 | -1.35(-5.22%) |
Apr 26, 2011 | 25.26 | 26.16 | 24.79 | 25.81 | 248,399 | +1.15(+4.64%) |
Apr 25, 2011 | 24.58 | 24.99 | 24.33 | 24.66 | 154,907 | +0.96(+4.06%) |
Apr 21, 2011 | 24.02 | 24.37 | 23.41 | 23.70 | 144,984 | -0.01(-0.04%) |
Apr 20, 2011 | 23.35 | 24.23 | 23.29 | 23.71 | 138,445 | +0.87(+3.79%) |
Apr 19, 2011 | 23.24 | 23.59 | 22.48 | 22.84 | 79,772 | -0.16(-0.71%) |
Apr 18, 2011 | 22.86 | 23.17 | 22.45 | 23.01 | 107,228 | -0.41(-1.77%) |
Apr 15, 2011 | 23.29 | 23.54 | 22.63 | 23.42 | 120,820 | +0.10(+0.41%) |
Apr 14, 2011 | 22.77 | 23.52 | 22.69 | 23.33 | 164,035 | +0.49(+2.15%) |
Apr 13, 2011 | 24.05 | 24.05 | 22.77 | 22.84 | 190,905 | -0.98(-4.12%) |
Apr 12, 2011 | 24.10 | 25.38 | 23.79 | 23.82 | 107,761 | -0.33(-1.35%) |
Apr 11, 2011 | 24.60 | 24.69 | 24.10 | 24.14 | 51,772 | -0.44(-1.80%) |
Apr 08, 2011 | 25.18 | 25.36 | 24.11 | 24.59 | 98,132 | -0.44(-1.77%) |
Apr 07, 2011 | 25.16 | 25.54 | 24.84 | 25.03 | 64,454 | +0.00(+0.00%) |
Apr 06, 2011 | 25.81 | 26.07 | 25.00 | 25.03 | 110,044 | -0.66(-2.58%) |
Apr 05, 2011 | 25.80 | 26.27 | 25.52 | 25.69 | 98,185 | -0.12(-0.45%) |
Apr 04, 2011 | 25.20 | 25.98 | 25.20 | 25.81 | 65,100 | +0.77(+3.07%) |
Apr 01, 2011 | 25.25 | 25.37 | 24.81 | 25.04 | 69,125 | +0.15(+0.62%) |
Mar 31, 2011 | 24.81 | 25.53 | 24.63 | 24.88 | 90,296 | +0.07(+0.27%) |
Mar 30, 2011 | 24.82 | 24.82 | 24.82 | 24.82 | 248,405 | +0.65(+2.71%) |
Mar 29, 2011 | 24.04 | 24.37 | 23.80 | 24.16 | 114,879 | +0.05(+0.20%) |
Mar 28, 2011 | 25.10 | 25.10 | 23.83 | 24.12 | 331,576 | -1.62(-6.28%) |
Mar 25, 2011 | 25.24 | 25.97 | 25.20 | 25.73 | 150,104 | +0.74(+2.96%) |
Mar 24, 2011 | 24.70 | 25.27 | 24.54 | 24.99 | 231,534 | +0.63(+2.57%) |
Mar 23, 2011 | 23.73 | 24.56 | 23.40 | 24.37 | 164,333 | +0.69(+2.93%) |
Mar 22, 2011 | 24.05 | 24.45 | 23.13 | 23.67 | 135,421 | -0.19(-0.81%) |
Mar 21, 2011 | 23.52 | 24.04 | 23.44 | 23.86 | 214,932 | +1.32(+5.85%) |
Mar 18, 2011 | 22.32 | 22.78 | 22.20 | 22.55 | 92,176 | +0.50(+2.27%) |
Mar 17, 2011 | 21.53 | 22.18 | 21.24 | 22.05 | 78,662 | +0.95(+4.52%) |
Mar 16, 2011 | 22.17 | 22.25 | 21.08 | 21.09 | 147,480 | -1.21(-5.44%) |
Mar 15, 2011 | 22.03 | 22.55 | 22.01 | 22.31 | 195,708 | -0.56(-2.44%) |
Mar 14, 2011 | 23.02 | 23.16 | 22.44 | 22.86 | 74,836 | -0.40(-1.74%) |
Mar 11, 2011 | 22.89 | 23.50 | 22.35 | 23.27 | 89,230 | +0.56(+2.46%) |
Mar 10, 2011 | 23.21 | 23.35 | 22.22 | 22.71 | 108,181 | -0.90(-3.83%) |
Mar 09, 2011 | 24.00 | 24.06 | 23.61 | 23.61 | 74,472 | -0.44(-1.84%) |
Mar 08, 2011 | 23.56 | 24.06 | 23.25 | 24.06 | 95,332 | +0.44(+1.87%) |
Mar 07, 2011 | 23.55 | 23.95 | 22.85 | 23.61 | 104,374 | +0.16(+0.70%) |
Mar 04, 2011 | 23.35 | 23.87 | 23.11 | 23.45 | 79,098 | +0.16(+0.70%) |
Mar 03, 2011 | 23.07 | 23.54 | 22.87 | 23.29 | 142,538 | +0.64(+2.85%) |
Mar 02, 2011 | 21.95 | 23.80 | 21.21 | 22.64 | 525,196 | +3.11(+15.91%) |