Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 19, 2011 | 26.60 | 26.60 | 26.60 | 0 | +0.45(+1.72%) | |
May 18, 2011 | 26.15 | 26.15 | 26.15 | 26.15 | 125,360 | +0.20(+0.77%) |
May 13, 2011 | 25.95 | 25.95 | 25.95 | 30,000 | -0.57(-2.15%) | |
May 10, 2011 | 26.52 | 26.52 | 26.52 | 0 | +0.57(+2.19%) | |
May 05, 2011 | 25.95 | 25.95 | 25.95 | 0 | -1.35(-4.95%) | |
May 04, 2011 | 27.30 | 27.30 | 27.30 | 27.30 | 2,720 | -0.14(-0.52%) |
Apr 28, 2011 | 27.44 | 27.44 | 27.44 | 0 | +1.84(+7.20%) | |
Apr 26, 2011 | 25.60 | 25.60 | 25.60 | 25.60 | 25,000 | +0.45(+1.79%) |
Apr 21, 2011 | 25.15 | 25.15 | 25.15 | 0 | +0.42(+1.70%) | |
Apr 20, 2011 | 24.73 | 24.73 | 24.73 | 24.73 | 2,600 | +0.51(+2.11%) |
Apr 19, 2011 | 24.22 | 24.22 | 24.22 | 24.22 | 100,000 | -0.13(-0.53%) |
Apr 15, 2011 | 24.35 | 24.35 | 24.35 | 24.35 | 0 | -0.10(-0.41%) |
Apr 12, 2011 | 24.45 | 24.45 | 24.45 | 24.45 | 0 | +0.09(+0.37%) |
Apr 08, 2011 | 24.36 | 24.36 | 24.36 | 24.36 | 0 | +0.06(+0.25%) |
Apr 06, 2011 | 24.30 | 24.30 | 24.30 | 24.30 | 0 | +0.05(+0.21%) |
Apr 04, 2011 | 24.25 | 24.25 | 24.25 | 24.25 | 0 | -0.40(-1.63%) |
Apr 01, 2011 | 24.66 | 24.66 | 24.57 | 24.65 | 511,802 | +1.15(+4.90%) |
Mar 25, 2011 | 23.50 | 23.50 | 23.50 | 0 | +0.55(+2.40%) | |
Mar 18, 2011 | 22.95 | 22.95 | 22.95 | 2,675 | -1.29(-5.32%) | |
Mar 07, 2011 | 24.24 | 24.24 | 24.24 | 24.24 | 0 | -0.29(-1.18%) |
Mar 01, 2011 | 24.53 | 24.53 | 24.53 | 24.53 | 50,000 | +0.58(+2.42%) |
Feb 24, 2011 | 23.95 | 23.95 | 23.95 | 0 | +0.25(+1.06%) | |
Feb 22, 2011 | 23.70 | 23.70 | 23.70 | 0 | -0.29(-1.20%) | |
Feb 18, 2011 | 23.98 | 23.99 | 23.98 | 23.99 | 100,000 | +0.24(+1.00%) |
Feb 17, 2011 | 23.50 | 23.75 | 23.50 | 23.75 | 50,424 | +0.07(+0.30%) |
Feb 16, 2011 | 23.68 | 23.68 | 23.68 | 23.68 | 50,000 | +0.18(+0.77%) |
Feb 15, 2011 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | +0.26(+1.12%) |
Feb 11, 2011 | 23.24 | 23.24 | 23.24 | 0 | -0.21(-0.90%) | |
Feb 09, 2011 | 23.45 | 23.45 | 23.45 | 0 | +0.12(+0.50%) | |
Feb 02, 2011 | 23.33 | 23.33 | 23.33 | 312,000 | -0.22(-0.92%) | |
Jan 31, 2011 | 23.55 | 23.55 | 23.55 | 0 | -0.45(-1.87%) | |
Jan 27, 2011 | 24.00 | 24.00 | 24.00 | 100,000 | +0.32(+1.37%) | |
Jan 25, 2011 | 23.68 | 23.68 | 23.68 | 0 | +1.08(+4.76%) | |
Jan 20, 2011 | 22.60 | 22.60 | 22.60 | 0 | -0.60(-2.59%) | |
Jan 13, 2011 | 23.20 | 23.20 | 23.20 | 0 | +1.20(+5.45%) | |
Jan 11, 2011 | 22.00 | 22.00 | 22.00 | 100,000 | -0.10(-0.45%) | |
Jan 10, 2011 | 22.10 | 22.10 | 22.10 | 22.10 | 180 | +0.60(+2.79%) |
Jan 06, 2011 | 21.50 | 21.50 | 21.50 | 275 | -1.22(-5.37%) | |
Jan 03, 2011 | 22.72 | 22.72 | 22.72 | 0 | +1.02(+4.70%) | |
Dec 27, 2010 | 21.70 | 21.70 | 21.70 | 0 | +0.20(+0.93%) | |
Dec 23, 2010 | 21.50 | 21.50 | 21.50 | 21.50 | 100 | -0.20(-0.92%) |
Dec 17, 2010 | 21.70 | 21.70 | 21.70 | 0 | +0.90(+4.34%) | |
Dec 13, 2010 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Dec 10, 2010 | 20.80 | 20.80 | 20.80 | 0 | -0.40(-1.91%) | |
Dec 09, 2010 | 21.20 | 21.20 | 21.20 | 21.20 | 300,300 | +0.95(+4.70%) |
Dec 08, 2010 | 20.25 | 20.25 | 20.25 | 20.25 | 850 | +0.05(+0.25%) |
Dec 07, 2010 | 20.20 | 20.20 | 20.20 | 20.20 | 350 | -0.10(-0.49%) |
Dec 03, 2010 | 20.30 | 20.30 | 20.30 | 0 | +0.65(+3.31%) | |
Nov 30, 2010 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | -0.25(-1.26%) |
Nov 24, 2010 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | -0.08(-0.40%) |
Nov 23, 2010 | 20.00 | 20.00 | 19.98 | 19.98 | 22,200 | -0.42(-2.06%) |
Nov 22, 2010 | 20.40 | 20.40 | 20.40 | 20.40 | 175 | -0.40(-1.92%) |
Nov 10, 2010 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | -0.76(-3.53%) |
Nov 09, 2010 | 21.56 | 21.56 | 21.56 | 21.56 | 385,000 | -0.04(-0.19%) |
Nov 05, 2010 | 21.60 | 21.60 | 21.60 | 0 | +0.71(+3.38%) | |
Nov 03, 2010 | 20.89 | 20.89 | 20.89 | 0 | -1.11(-5.03%) | |
Oct 22, 2010 | 22.00 | 22.00 | 22.00 | 0 | -0.55(-2.44%) | |
Oct 18, 2010 | 22.55 | 22.55 | 22.55 | 0 | +0.05(+0.22%) | |
Oct 14, 2010 | 22.50 | 22.50 | 22.50 | 0 | +0.65(+2.97%) | |
Oct 12, 2010 | 21.85 | 21.85 | 21.85 | 0 | +0.25(+1.16%) | |
Oct 07, 2010 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) | |
Sep 30, 2010 | 21.60 | 21.60 | 21.60 | 0 | +0.20(+0.92%) | |
Sep 29, 2010 | 21.40 | 21.40 | 21.40 | 21.40 | 330,000 | +0.26(+1.24%) |
Sep 28, 2010 | 21.14 | 21.14 | 21.14 | 21.14 | 65,000 | +0.58(+2.82%) |
Sep 17, 2010 | 20.56 | 20.56 | 20.56 | 0 | +0.06(+0.29%) | |
Sep 14, 2010 | 20.50 | 20.50 | 20.50 | 0 | +0.40(+1.99%) | |
Sep 08, 2010 | 20.10 | 20.10 | 20.10 | 0 | -0.02(-0.10%) | |
Sep 07, 2010 | 20.12 | 20.12 | 20.12 | 20.12 | 101,600 | +1.64(+8.89%) |
Aug 25, 2010 | 18.48 | 18.48 | 18.48 | 0 | -0.27(-1.45%) | |
Aug 24, 2010 | 18.75 | 18.75 | 18.75 | 18.75 | 300 | -1.65(-8.09%) |
Aug 05, 2010 | 20.40 | 20.40 | 20.40 | 50,000 | -0.20(-0.98%) | |
Aug 03, 2010 | 20.60 | 20.60 | 20.60 | 0 | +0.45(+2.24%) | |
Jul 26, 2010 | 20.15 | 20.15 | 20.15 | 0 | +1.41(+7.52%) | |
Jul 21, 2010 | 18.74 | 18.74 | 18.74 | 0 | +0.69(+3.82%) | |
Jul 16, 2010 | 18.05 | 18.05 | 18.05 | 0 | -0.61(-3.27%) | |
Jul 13, 2010 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | +0.78(+4.36%) |
Jul 08, 2010 | 17.88 | 17.88 | 17.88 | 0 | +0.08(+0.45%) | |
Jul 06, 2010 | 17.80 | 17.80 | 17.80 | 0 | -0.20(-1.11%) | |
Jun 24, 2010 | 18.00 | 18.00 | 18.00 | 0 | -0.25(-1.37%) | |
Jun 23, 2010 | 18.25 | 18.25 | 18.25 | 18.25 | 5,000 | -0.20(-1.11%) |
Jun 16, 2010 | 18.45 | 18.45 | 18.45 | 0 | +1.82(+10.92%) | |
Jun 08, 2010 | 16.64 | 16.64 | 16.64 | 3,907 | -0.36(-2.13%) | |
Jun 03, 2010 | 17.00 | 17.00 | 17.00 | 300,000 | -0.15(-0.90%) |