Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.60 | 25.60 | 24.60 | 25.43 | 1,998 | +0.34(+1.35%) |
May 23, 2011 | 24.50 | 25.10 | 24.40 | 25.09 | 3,922 | -0.01(-0.04%) |
May 20, 2011 | 24.60 | 25.10 | 24.60 | 25.10 | 3,922 | -0.10(-0.40%) |
May 19, 2011 | 26.40 | 27.00 | 25.00 | 25.20 | 12,320 | -1.20(-4.55%) |
May 18, 2011 | 27.30 | 27.50 | 26.40 | 26.40 | 2,033 | -0.50(-1.86%) |
May 17, 2011 | 27.00 | 27.20 | 26.50 | 26.90 | 3,692 | +0.20(+0.75%) |
May 16, 2011 | 27.10 | 27.25 | 26.50 | 26.70 | 3,461 | +0.17(+0.64%) |
May 13, 2011 | 26.50 | 27.50 | 26.40 | 26.53 | 1,363 | +0.13(+0.49%) |
May 12, 2011 | 27.00 | 27.00 | 26.30 | 26.40 | 4,610 | -0.30(-1.12%) |
May 11, 2011 | 26.20 | 27.30 | 25.77 | 26.70 | 17,386 | +0.71(+2.75%) |
May 10, 2011 | 25.20 | 26.00 | 25.20 | 25.98 | 7,566 | +0.38(+1.50%) |
May 09, 2011 | 24.90 | 25.60 | 24.90 | 25.60 | 13,661 | +0.90(+3.64%) |
May 06, 2011 | 25.90 | 25.90 | 24.60 | 24.70 | 2,534 | -0.30(-1.20%) |
May 05, 2011 | 25.10 | 25.70 | 24.20 | 25.00 | 1,710 | +0.10(+0.40%) |
May 04, 2011 | 25.80 | 25.80 | 24.90 | 24.90 | 3,235 | -0.60(-2.35%) |
May 03, 2011 | 25.40 | 25.50 | 24.50 | 25.50 | 2,868 | +1.00(+4.08%) |
May 02, 2011 | 24.90 | 25.20 | 24.50 | 24.50 | 6,263 | -0.20(-0.81%) |
Apr 29, 2011 | 24.50 | 24.90 | 23.10 | 24.70 | 10,014 | +0.50(+2.07%) |
Apr 28, 2011 | 24.90 | 25.40 | 23.00 | 24.20 | 9,961 | -0.30(-1.22%) |
Apr 27, 2011 | 24.10 | 25.20 | 24.10 | 24.50 | 10,159 | +0.40(+1.66%) |
Apr 26, 2011 | 23.10 | 24.24 | 23.10 | 24.10 | 4,536 | +0.00(+0.00%) |
Apr 25, 2011 | 24.10 | 24.40 | 23.80 | 24.10 | 7,516 | -0.90(-3.60%) |
Apr 21, 2011 | 25.20 | 25.20 | 24.90 | 25.00 | 6,555 | -0.30(-1.19%) |
Apr 20, 2011 | 25.30 | 26.00 | 25.10 | 25.30 | 8,551 | +0.10(+0.40%) |
Apr 19, 2011 | 25.00 | 25.40 | 25.00 | 25.20 | 1,121 | +0.18(+0.72%) |
Apr 18, 2011 | 24.70 | 25.20 | 24.00 | 25.02 | 5,037 | -0.08(-0.32%) |
Apr 15, 2011 | 25.00 | 25.30 | 23.30 | 25.10 | 15,398 | -0.20(-0.79%) |
Apr 14, 2011 | 25.30 | 25.30 | 24.30 | 25.30 | 4,918 | +0.00(+0.00%) |
Apr 13, 2011 | 23.00 | 25.30 | 22.80 | 25.30 | 18,066 | +2.40(+10.48%) |
Apr 12, 2011 | 23.40 | 23.50 | 22.80 | 22.90 | 9,157 | -0.90(-3.78%) |
Apr 11, 2011 | 25.00 | 25.00 | 23.30 | 23.80 | 22,061 | -1.30(-5.18%) |
Apr 08, 2011 | 24.30 | 25.30 | 23.80 | 25.10 | 11,281 | +0.50(+2.03%) |
Apr 07, 2011 | 23.30 | 25.50 | 23.30 | 24.60 | 11,008 | +1.30(+5.58%) |
Apr 06, 2011 | 23.90 | 23.90 | 22.77 | 23.30 | 21,355 | -0.60(-2.51%) |
Apr 05, 2011 | 23.20 | 23.90 | 23.20 | 23.90 | 8,236 | +0.80(+3.46%) |
Apr 04, 2011 | 24.50 | 24.50 | 22.90 | 23.10 | 26,735 | -1.00(-4.15%) |
Apr 01, 2011 | 24.80 | 25.00 | 23.80 | 24.10 | 12,181 | -1.20(-4.74%) |
Mar 31, 2011 | 26.30 | 26.65 | 25.00 | 25.30 | 5,732 | -0.60(-2.32%) |
Mar 30, 2011 | 26.40 | 26.70 | 25.90 | 25.90 | 5,913 | -0.75(-2.81%) |
Mar 29, 2011 | 26.20 | 26.90 | 26.00 | 26.65 | 7,115 | +0.65(+2.50%) |
Mar 28, 2011 | 26.50 | 26.90 | 25.80 | 26.00 | 3,977 | -0.50(-1.89%) |
Mar 25, 2011 | 26.70 | 26.80 | 26.50 | 26.50 | 45,922 | -0.15(-0.56%) |
Mar 24, 2011 | 26.10 | 26.80 | 26.00 | 26.65 | 6,140 | +0.25(+0.95%) |
Mar 23, 2011 | 26.80 | 26.90 | 26.20 | 26.40 | 8,107 | +0.20(+0.76%) |
Mar 22, 2011 | 26.80 | 26.90 | 25.80 | 26.20 | 6,567 | -0.70(-2.60%) |
Mar 21, 2011 | 26.81 | 27.00 | 26.70 | 26.90 | 4,436 | +0.40(+1.51%) |
Mar 18, 2011 | 26.85 | 27.10 | 26.50 | 26.50 | 4,001 | -0.20(-0.75%) |
Mar 17, 2011 | 25.10 | 27.00 | 25.10 | 26.70 | 6,663 | +1.50(+5.95%) |
Mar 16, 2011 | 23.90 | 26.10 | 23.90 | 25.20 | 9,278 | +1.70(+7.23%) |
Mar 15, 2011 | 23.40 | 24.20 | 23.40 | 23.50 | 11,889 | -0.70(-2.89%) |
Mar 14, 2011 | 24.50 | 24.60 | 24.10 | 24.20 | 2,994 | -0.30(-1.22%) |
Mar 11, 2011 | 27.10 | 27.10 | 24.40 | 24.50 | 23,641 | -0.70(-2.78%) |
Mar 10, 2011 | 26.60 | 26.90 | 24.90 | 25.20 | 22,456 | -1.30(-4.91%) |
Mar 09, 2011 | 28.00 | 28.11 | 26.20 | 26.50 | 14,786 | -1.81(-6.39%) |
Mar 08, 2011 | 29.90 | 29.90 | 28.20 | 28.31 | 6,895 | -1.29(-4.36%) |
Mar 07, 2011 | 29.70 | 30.60 | 29.50 | 29.60 | 3,978 | +0.10(+0.34%) |
Mar 04, 2011 | 30.60 | 31.00 | 29.40 | 29.50 | 2,401 | -0.80(-2.64%) |
Mar 03, 2011 | 29.90 | 31.00 | 29.50 | 30.30 | 11,418 | +1.10(+3.77%) |
Mar 02, 2011 | 28.40 | 29.70 | 28.40 | 29.20 | 2,705 | +0.40(+1.39%) |