Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.51 | 23.60 | 23.40 | 23.60 | 1,277 | +0.42(+1.81%) |
May 23, 2011 | 23.15 | 23.30 | 23.15 | 23.18 | 13,275 | -0.57(-2.40%) |
May 20, 2011 | 23.63 | 23.77 | 23.57 | 23.75 | 3,594 | -0.40(-1.66%) |
May 19, 2011 | 24.20 | 24.23 | 24.12 | 24.15 | 2,863 | +0.03(+0.12%) |
May 18, 2011 | 23.75 | 24.24 | 23.75 | 24.12 | 3,477 | -0.54(-2.19%) |
May 17, 2011 | 24.60 | 24.70 | 24.50 | 24.66 | 3,507 | +0.40(+1.65%) |
May 16, 2011 | 24.25 | 24.47 | 24.25 | 24.26 | 20,335 | +0.69(+2.93%) |
May 13, 2011 | 24.50 | 24.50 | 23.40 | 23.57 | 4,686 | -1.62(-6.43%) |
May 12, 2011 | 24.94 | 25.19 | 24.90 | 25.19 | 6,694 | +1.19(+4.96%) |
May 11, 2011 | 24.15 | 24.25 | 23.85 | 24.00 | 4,194 | -1.00(-4.00%) |
May 10, 2011 | 24.70 | 25.00 | 24.65 | 25.00 | 11,885 | -0.26(-1.03%) |
May 09, 2011 | 25.00 | 25.26 | 25.00 | 25.26 | 4,162 | -0.12(-0.47%) |
May 06, 2011 | 25.92 | 25.92 | 25.25 | 25.38 | 10,814 | -0.82(-3.13%) |
May 05, 2011 | 26.43 | 26.43 | 25.97 | 26.20 | 5,902 | +0.03(+0.11%) |
May 04, 2011 | 26.23 | 26.28 | 26.16 | 26.17 | 2,022 | -0.48(-1.80%) |
May 03, 2011 | 26.50 | 26.65 | 26.45 | 26.65 | 2,454 | -0.15(-0.56%) |
May 02, 2011 | 26.84 | 26.84 | 26.80 | 26.80 | 185,568 | -0.15(-0.56%) |
Apr 29, 2011 | 26.30 | 26.95 | 26.30 | 26.95 | 5,123 | +1.10(+4.26%) |
Apr 28, 2011 | 25.75 | 25.85 | 25.67 | 25.85 | 5,775 | +0.10(+0.39%) |
Apr 27, 2011 | 25.45 | 25.75 | 25.29 | 25.75 | 2,421 | +0.39(+1.54%) |
Apr 26, 2011 | 25.35 | 25.60 | 25.35 | 25.36 | 1,803 | -0.09(-0.35%) |
Apr 25, 2011 | 25.55 | 25.58 | 25.45 | 25.45 | 3,391 | -0.27(-1.05%) |
Apr 21, 2011 | 25.75 | 25.75 | 25.60 | 25.72 | 3,788 | +0.05(+0.19%) |
Apr 20, 2011 | 25.84 | 25.84 | 25.45 | 25.67 | 2,114 | +0.02(+0.08%) |
Apr 19, 2011 | 25.55 | 25.65 | 25.55 | 25.65 | 5,115 | +0.72(+2.89%) |
Apr 18, 2011 | 24.95 | 25.08 | 24.65 | 24.93 | 9,226 | -1.27(-4.85%) |
Apr 15, 2011 | 25.75 | 26.22 | 25.71 | 26.20 | 2,113 | +0.66(+2.58%) |
Apr 14, 2011 | 25.21 | 25.66 | 25.21 | 25.54 | 1,921 | -0.90(-3.40%) |
Apr 13, 2011 | 26.74 | 26.74 | 26.20 | 26.44 | 8,447 | -0.25(-0.94%) |
Apr 12, 2011 | 26.75 | 26.86 | 26.65 | 26.69 | 5,884 | +0.36(+1.37%) |
Apr 11, 2011 | 26.25 | 26.40 | 26.25 | 26.33 | 10,081 | +0.27(+1.04%) |
Apr 08, 2011 | 26.35 | 26.35 | 26.01 | 26.06 | 24,879 | -0.46(-1.73%) |
Apr 07, 2011 | 26.50 | 26.60 | 26.50 | 26.52 | 3,064 | +0.44(+1.69%) |
Apr 06, 2011 | 26.06 | 26.08 | 25.88 | 26.08 | 2,702 | +0.80(+3.16%) |
Apr 05, 2011 | 25.02 | 25.38 | 25.02 | 25.28 | 6,398 | -0.10(-0.39%) |
Apr 04, 2011 | 25.19 | 25.38 | 25.19 | 25.38 | 4,496 | +1.23(+5.09%) |
Apr 01, 2011 | 23.60 | 24.30 | 23.60 | 24.15 | 11,525 | +0.78(+3.34%) |
Mar 31, 2011 | 23.35 | 23.37 | 23.26 | 23.37 | 18,773 | +0.35(+1.52%) |
Mar 30, 2011 | 23.02 | 23.02 | 23.02 | 23.02 | 11,753 | +0.17(+0.74%) |
Mar 29, 2011 | 22.66 | 22.85 | 22.58 | 22.85 | 2,985 | +0.17(+0.75%) |
Mar 28, 2011 | 23.16 | 23.16 | 22.68 | 22.68 | 15,268 | -0.53(-2.28%) |
Mar 25, 2011 | 23.16 | 23.25 | 23.01 | 23.21 | 3,315 | -0.12(-0.51%) |
Mar 24, 2011 | 23.25 | 23.39 | 23.19 | 23.33 | 8,848 | +0.08(+0.34%) |
Mar 23, 2011 | 22.94 | 23.25 | 22.75 | 23.25 | 5,325 | +0.38(+1.66%) |
Mar 22, 2011 | 22.80 | 22.97 | 22.74 | 22.87 | 3,109 | +0.27(+1.19%) |
Mar 21, 2011 | 22.59 | 22.66 | 22.51 | 22.60 | 8,585 | +0.14(+0.62%) |
Mar 18, 2011 | 22.62 | 22.70 | 22.31 | 22.46 | 9,043 | +0.45(+2.04%) |
Mar 17, 2011 | 22.65 | 22.65 | 21.98 | 22.01 | 271,022 | +0.25(+1.15%) |
Mar 16, 2011 | 22.70 | 22.85 | 21.65 | 21.76 | 5,863 | -1.08(-4.73%) |
Mar 15, 2011 | 21.90 | 23.04 | 21.90 | 22.84 | 12,148 | -0.26(-1.13%) |
Mar 14, 2011 | 22.80 | 23.10 | 22.78 | 23.10 | 18,787 | +0.70(+3.13%) |
Mar 11, 2011 | 21.92 | 22.40 | 21.89 | 22.40 | 80,778 | +0.48(+2.19%) |
Mar 10, 2011 | 21.80 | 21.94 | 21.31 | 21.92 | 233,141 | +0.52(+2.43%) |
Mar 09, 2011 | 20.77 | 21.40 | 20.77 | 21.40 | 312,734 | +1.03(+5.06%) |
Mar 08, 2011 | 19.98 | 20.37 | 19.98 | 20.37 | 11,132 | +0.65(+3.30%) |
Mar 07, 2011 | 19.77 | 19.85 | 19.60 | 19.72 | 34,008 | -0.38(-1.89%) |
Mar 04, 2011 | 19.99 | 20.14 | 19.89 | 20.10 | 64,441 | +0.50(+2.55%) |
Mar 03, 2011 | 19.39 | 19.70 | 19.39 | 19.60 | 451,412 | +0.67(+3.54%) |
Mar 02, 2011 | 19.65 | 19.65 | 18.93 | 18.93 | 203,978 | -0.87(-4.39%) |