Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.70 | 27.05 | 26.68 | 27.04 | 4,809 | +0.44(+1.67%) |
May 23, 2011 | 26.20 | 26.61 | 26.20 | 26.59 | 6,119 | -0.37(-1.38%) |
May 20, 2011 | 26.51 | 26.97 | 26.51 | 26.97 | 4,192 | +0.29(+1.09%) |
May 19, 2011 | 26.51 | 26.73 | 26.51 | 26.68 | 2,203 | +0.28(+1.07%) |
May 18, 2011 | 26.41 | 26.41 | 26.39 | 26.39 | 937 | +0.14(+0.52%) |
May 17, 2011 | 26.29 | 26.29 | 25.84 | 26.26 | 7,893 | -0.03(-0.13%) |
May 16, 2011 | 26.27 | 26.60 | 26.27 | 26.29 | 2,842 | -0.28(-1.05%) |
May 13, 2011 | 27.38 | 27.38 | 26.41 | 26.57 | 20,097 | -0.61(-2.24%) |
May 12, 2011 | 26.55 | 27.23 | 26.54 | 27.18 | 8,245 | +0.58(+2.20%) |
May 11, 2011 | 26.71 | 27.12 | 26.55 | 26.59 | 6,327 | +0.24(+0.92%) |
May 10, 2011 | 26.35 | 26.35 | 26.35 | 26.35 | 234 | +0.20(+0.78%) |
May 09, 2011 | 26.08 | 26.15 | 25.89 | 26.15 | 6,995 | +0.24(+0.92%) |
May 06, 2011 | 26.02 | 26.02 | 25.91 | 25.91 | 4,218 | +0.16(+0.63%) |
May 05, 2011 | 25.43 | 25.84 | 25.43 | 25.75 | 6,384 | +0.11(+0.43%) |
May 04, 2011 | 25.70 | 25.70 | 25.58 | 25.63 | 3,351 | -0.34(-1.30%) |
May 03, 2011 | 25.40 | 25.97 | 25.40 | 25.97 | 6,163 | +0.60(+2.35%) |
May 02, 2011 | 25.38 | 25.38 | 25.37 | 25.37 | 9,491 | -0.30(-1.18%) |
Apr 29, 2011 | 25.80 | 26.15 | 25.65 | 25.68 | 16,820 | -0.16(-0.61%) |
Apr 28, 2011 | 25.66 | 25.89 | 25.66 | 25.84 | 6,351 | +0.15(+0.58%) |
Apr 27, 2011 | 25.24 | 25.69 | 24.34 | 25.69 | 4,452 | +0.51(+2.02%) |
Apr 26, 2011 | 25.17 | 25.26 | 25.16 | 25.18 | 5,078 | +0.47(+1.91%) |
Apr 21, 2011 | 24.70 | 24.71 | 24.71 | 24.71 | 234 | +0.42(+1.74%) |
Apr 20, 2011 | 24.28 | 24.28 | 24.28 | 24.28 | 351 | +0.61(+2.56%) |
Apr 19, 2011 | 23.77 | 23.95 | 23.68 | 23.68 | 1,898 | -0.09(-0.38%) |
Apr 18, 2011 | 23.90 | 23.92 | 23.65 | 23.77 | 14,999 | -0.84(-3.42%) |
Apr 15, 2011 | 24.30 | 24.64 | 24.30 | 24.61 | 8,493 | +0.21(+0.85%) |
Apr 14, 2011 | 24.15 | 24.40 | 24.04 | 24.40 | 2,039 | +0.08(+0.33%) |
Apr 13, 2011 | 24.32 | 24.32 | 24.32 | 24.32 | 468 | +0.10(+0.42%) |
Apr 12, 2011 | 24.18 | 24.22 | 24.18 | 24.22 | 1,874 | -0.38(-1.56%) |
Apr 11, 2011 | 24.59 | 24.92 | 24.52 | 24.60 | 12,126 | +0.72(+3.04%) |
Apr 08, 2011 | 23.90 | 23.92 | 23.88 | 23.88 | 2,929 | -0.35(-1.43%) |
Apr 07, 2011 | 24.22 | 24.22 | 24.00 | 24.22 | 11,830 | +0.03(+0.12%) |
Apr 06, 2011 | 24.24 | 24.32 | 24.18 | 24.19 | 3,792 | -0.27(-1.10%) |
Apr 05, 2011 | 24.44 | 24.46 | 24.44 | 24.46 | 3,281 | +0.07(+0.31%) |
Apr 04, 2011 | 24.34 | 24.47 | 24.34 | 24.39 | 6,086 | +0.08(+0.33%) |
Apr 01, 2011 | 24.52 | 24.53 | 24.29 | 24.31 | 13,534 | +0.06(+0.23%) |
Mar 31, 2011 | 24.02 | 24.35 | 24.02 | 24.25 | 13,358 | +0.08(+0.32%) |
Mar 30, 2011 | 23.87 | 24.22 | 23.87 | 24.18 | 7,091 | +0.64(+2.72%) |
Mar 29, 2011 | 23.03 | 23.55 | 23.00 | 23.53 | 17,833 | +0.28(+1.21%) |
Mar 28, 2011 | 22.95 | 23.40 | 22.95 | 23.25 | 7,129 | +0.37(+1.62%) |
Mar 25, 2011 | 22.92 | 22.92 | 22.88 | 22.88 | 6,562 | +0.34(+1.51%) |
Mar 24, 2011 | 22.36 | 22.57 | 22.32 | 22.54 | 9,138 | +0.81(+3.75%) |
Mar 23, 2011 | 21.71 | 21.73 | 21.71 | 21.73 | 1,874 | -0.23(-1.04%) |
Mar 22, 2011 | 21.79 | 21.96 | 21.79 | 21.96 | 1,126 | +0.25(+1.14%) |
Mar 21, 2011 | 21.71 | 21.71 | 21.71 | 21.71 | 25,859 | -0.36(-1.64%) |
Mar 18, 2011 | 22.22 | 22.22 | 21.97 | 22.07 | 4,871 | +0.59(+2.74%) |
Mar 17, 2011 | 21.64 | 21.64 | 21.48 | 21.48 | 938 | -0.15(-0.69%) |
Mar 16, 2011 | 21.56 | 21.63 | 21.43 | 21.63 | 2,745 | +0.09(+0.40%) |
Mar 15, 2011 | 21.76 | 21.76 | 21.55 | 21.55 | 4,596 | -0.22(-1.00%) |
Mar 14, 2011 | 21.68 | 21.76 | 21.59 | 21.76 | 2,111 | -0.74(-3.29%) |
Mar 09, 2011 | 22.51 | 22.51 | 22.51 | 22.51 | 0 | +0.24(+1.09%) |
Mar 08, 2011 | 22.02 | 22.26 | 22.02 | 22.26 | 645 | +0.28(+1.28%) |
Mar 07, 2011 | 22.16 | 22.16 | 21.98 | 21.98 | 3,219 | -0.19(-0.87%) |
Mar 04, 2011 | 22.35 | 22.35 | 22.15 | 22.17 | 4,223 | -0.11(-0.48%) |
Mar 03, 2011 | 22.20 | 22.34 | 22.20 | 22.28 | 2,998 | +0.36(+1.65%) |
Mar 02, 2011 | 22.00 | 22.02 | 21.82 | 21.92 | 7,210 | -0.06(-0.29%) |