Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.32 | 25.11 | 24.32 | 24.54 | 47,447 | +0.41(+1.70%) |
May 23, 2011 | 24.23 | 24.70 | 23.98 | 24.13 | 18,433 | -0.67(-2.70%) |
May 20, 2011 | 25.14 | 25.17 | 24.05 | 24.80 | 43,102 | -0.49(-1.94%) |
May 19, 2011 | 24.95 | 26.89 | 24.95 | 25.29 | 126,962 | +0.40(+1.61%) |
May 18, 2011 | 24.01 | 25.12 | 23.80 | 24.89 | 68,095 | +0.90(+3.75%) |
May 17, 2011 | 23.65 | 24.26 | 23.20 | 23.99 | 32,571 | +0.24(+1.01%) |
May 16, 2011 | 23.89 | 24.58 | 23.62 | 23.75 | 24,283 | -0.25(-1.04%) |
May 13, 2011 | 24.43 | 24.45 | 23.71 | 24.00 | 39,762 | -0.54(-2.20%) |
May 12, 2011 | 24.29 | 25.21 | 24.10 | 24.54 | 37,869 | +0.09(+0.37%) |
May 11, 2011 | 23.38 | 25.49 | 23.38 | 24.45 | 187,184 | +1.47(+6.40%) |
May 10, 2011 | 22.71 | 23.38 | 22.71 | 22.98 | 27,350 | +0.32(+1.41%) |
May 09, 2011 | 22.11 | 22.89 | 22.11 | 22.66 | 16,863 | +0.64(+2.91%) |
May 06, 2011 | 21.74 | 22.20 | 21.64 | 22.02 | 24,760 | +0.53(+2.47%) |
May 05, 2011 | 21.64 | 22.08 | 21.25 | 21.49 | 26,526 | -0.45(-2.05%) |
May 04, 2011 | 22.74 | 22.74 | 21.79 | 21.94 | 35,919 | -0.88(-3.86%) |
May 03, 2011 | 22.96 | 23.10 | 22.38 | 22.82 | 42,147 | -0.29(-1.25%) |
May 02, 2011 | 23.10 | 24.46 | 22.92 | 23.11 | 35,703 | -0.95(-3.95%) |
Apr 29, 2011 | 23.94 | 24.74 | 23.90 | 24.06 | 49,927 | +0.26(+1.09%) |
Apr 28, 2011 | 23.39 | 24.18 | 23.39 | 23.80 | 17,383 | +0.46(+1.97%) |
Apr 27, 2011 | 23.59 | 23.65 | 23.18 | 23.34 | 57,981 | -0.18(-0.77%) |
Apr 26, 2011 | 22.79 | 24.12 | 22.69 | 23.52 | 55,767 | +0.75(+3.29%) |
Apr 25, 2011 | 23.25 | 23.42 | 22.57 | 22.77 | 11,893 | -0.67(-2.86%) |
Apr 21, 2011 | 24.00 | 24.00 | 23.20 | 23.44 | 21,565 | -0.31(-1.31%) |
Apr 20, 2011 | 23.42 | 23.80 | 23.16 | 23.75 | 27,886 | +0.85(+3.71%) |
Apr 19, 2011 | 23.77 | 23.79 | 22.77 | 22.90 | 24,331 | -0.70(-2.97%) |
Apr 18, 2011 | 23.45 | 23.82 | 23.45 | 23.60 | 92,033 | -0.26(-1.09%) |
Apr 15, 2011 | 22.71 | 24.22 | 22.71 | 23.86 | 94,465 | +1.11(+4.88%) |
Apr 14, 2011 | 21.71 | 23.22 | 21.71 | 22.75 | 40,882 | +0.86(+3.93%) |
Apr 13, 2011 | 22.15 | 22.15 | 21.56 | 21.89 | 30,613 | -0.02(-0.09%) |
Apr 12, 2011 | 21.83 | 22.16 | 21.48 | 21.91 | 27,312 | -0.33(-1.48%) |
Apr 11, 2011 | 22.67 | 23.15 | 22.18 | 22.24 | 25,122 | -0.47(-2.07%) |
Apr 08, 2011 | 23.50 | 23.78 | 22.71 | 22.71 | 25,434 | -0.52(-2.24%) |
Apr 07, 2011 | 23.38 | 23.54 | 23.00 | 23.23 | 42,181 | -0.21(-0.90%) |
Apr 06, 2011 | 23.60 | 23.79 | 23.36 | 23.44 | 52,590 | +0.03(+0.13%) |
Apr 05, 2011 | 23.96 | 24.19 | 23.10 | 23.41 | 45,360 | -0.68(-2.82%) |
Apr 04, 2011 | 23.66 | 24.41 | 23.60 | 24.09 | 55,194 | +0.57(+2.42%) |
Apr 01, 2011 | 23.08 | 23.90 | 22.96 | 23.52 | 33,163 | +0.59(+2.57%) |
Mar 31, 2011 | 23.36 | 23.62 | 22.35 | 22.93 | 57,989 | -0.58(-2.47%) |
Mar 30, 2011 | 23.51 | 24.69 | 23.50 | 23.51 | 116,757 | -0.66(-2.73%) |
Mar 29, 2011 | 23.87 | 24.83 | 23.87 | 24.17 | 67,431 | +0.49(+2.07%) |
Mar 28, 2011 | 23.52 | 24.07 | 23.52 | 23.68 | 42,932 | +0.34(+1.46%) |
Mar 25, 2011 | 23.46 | 23.87 | 23.31 | 23.34 | 14,226 | +0.12(+0.52%) |
Mar 24, 2011 | 22.84 | 23.86 | 22.79 | 23.22 | 29,883 | +0.65(+2.88%) |
Mar 23, 2011 | 23.21 | 23.27 | 22.52 | 22.57 | 44,984 | -0.68(-2.92%) |
Mar 22, 2011 | 22.62 | 23.47 | 22.62 | 23.25 | 42,259 | +0.74(+3.29%) |
Mar 21, 2011 | 22.54 | 22.93 | 22.24 | 22.51 | 23,583 | +0.48(+2.18%) |
Mar 18, 2011 | 21.48 | 22.03 | 21.20 | 22.03 | 52,307 | +0.82(+3.87%) |
Mar 17, 2011 | 21.59 | 22.04 | 21.15 | 21.21 | 26,852 | -0.15(-0.70%) |
Mar 16, 2011 | 21.00 | 21.44 | 20.86 | 21.36 | 45,875 | +0.38(+1.81%) |
Mar 15, 2011 | 20.57 | 21.21 | 20.50 | 20.98 | 25,975 | -0.25(-1.18%) |
Mar 14, 2011 | 21.10 | 21.34 | 20.68 | 21.23 | 28,936 | -0.19(-0.89%) |
Mar 11, 2011 | 21.16 | 21.89 | 21.16 | 21.42 | 25,902 | +0.18(+0.85%) |
Mar 10, 2011 | 22.44 | 22.44 | 21.18 | 21.24 | 40,912 | -1.50(-6.60%) |
Mar 09, 2011 | 22.30 | 22.80 | 21.89 | 22.74 | 14,109 | +0.51(+2.29%) |
Mar 08, 2011 | 21.80 | 22.56 | 21.80 | 22.23 | 22,850 | +0.41(+1.88%) |
Mar 07, 2011 | 22.39 | 22.39 | 21.25 | 21.82 | 23,814 | -0.48(-2.15%) |
Mar 04, 2011 | 22.61 | 22.67 | 21.91 | 22.30 | 37,807 | -0.23(-1.02%) |
Mar 03, 2011 | 23.19 | 23.50 | 22.48 | 22.53 | 52,959 | -0.47(-2.04%) |
Mar 02, 2011 | 22.15 | 23.16 | 22.09 | 23.00 | 30,403 | +0.75(+3.37%) |