Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.54 | 24.54 | 24.05 | 24.09 | 142,837 | -0.47(-1.91%) |
May 23, 2011 | 24.56 | 24.83 | 24.01 | 24.56 | 142,980 | -0.36(-1.44%) |
May 20, 2011 | 24.89 | 25.39 | 24.63 | 24.92 | 141,892 | -0.17(-0.68%) |
May 19, 2011 | 25.30 | 25.41 | 24.67 | 25.09 | 105,815 | +0.03(+0.12%) |
May 18, 2011 | 25.27 | 25.63 | 25.03 | 25.06 | 139,568 | -0.09(-0.36%) |
May 17, 2011 | 24.80 | 25.32 | 24.58 | 25.15 | 78,014 | +0.15(+0.60%) |
May 16, 2011 | 25.33 | 25.60 | 25.00 | 25.00 | 154,689 | -0.56(-2.19%) |
May 13, 2011 | 25.89 | 25.89 | 25.22 | 25.56 | 143,001 | -0.30(-1.16%) |
May 12, 2011 | 25.19 | 25.86 | 25.15 | 25.86 | 137,660 | +0.46(+1.81%) |
May 11, 2011 | 25.44 | 25.69 | 25.08 | 25.40 | 190,534 | -0.35(-1.36%) |
May 10, 2011 | 25.22 | 25.75 | 25.02 | 25.75 | 233,923 | +0.61(+2.43%) |
May 09, 2011 | 24.90 | 25.25 | 24.83 | 25.14 | 84,520 | +0.24(+0.96%) |
May 06, 2011 | 25.11 | 25.39 | 24.71 | 24.90 | 68,273 | +0.09(+0.36%) |
May 05, 2011 | 24.91 | 25.37 | 24.56 | 24.81 | 139,705 | -0.44(-1.74%) |
May 04, 2011 | 25.67 | 25.74 | 25.00 | 25.25 | 123,516 | -0.56(-2.17%) |
May 03, 2011 | 25.21 | 26.30 | 25.21 | 25.81 | 223,059 | -0.32(-1.22%) |
May 02, 2011 | 26.51 | 28.26 | 26.10 | 26.13 | 199,002 | -1.65(-5.94%) |
Apr 29, 2011 | 26.91 | 27.98 | 25.64 | 27.78 | 361,890 | +2.92(+11.75%) |
Apr 28, 2011 | 24.74 | 24.99 | 24.49 | 24.86 | 85,809 | +0.12(+0.49%) |
Apr 27, 2011 | 24.51 | 24.74 | 24.03 | 24.74 | 87,593 | +0.19(+0.77%) |
Apr 26, 2011 | 24.30 | 24.93 | 24.07 | 24.55 | 100,345 | +0.28(+1.15%) |
Apr 25, 2011 | 24.20 | 24.29 | 23.75 | 24.27 | 69,527 | +0.12(+0.50%) |
Apr 21, 2011 | 24.34 | 24.43 | 24.04 | 24.15 | 65,735 | +0.00(+0.00%) |
Apr 20, 2011 | 23.77 | 24.18 | 23.68 | 24.15 | 72,876 | +0.60(+2.55%) |
Apr 19, 2011 | 24.26 | 24.27 | 23.48 | 23.55 | 88,939 | -0.64(-2.65%) |
Apr 18, 2011 | 24.34 | 24.47 | 24.00 | 24.19 | 143,063 | -0.54(-2.18%) |
Apr 15, 2011 | 23.59 | 25.15 | 23.59 | 24.73 | 171,742 | +1.02(+4.30%) |
Apr 14, 2011 | 23.22 | 23.76 | 21.36 | 23.71 | 54,669 | +0.25(+1.07%) |
Apr 13, 2011 | 23.34 | 23.49 | 22.89 | 23.46 | 97,105 | +0.23(+0.99%) |
Apr 12, 2011 | 23.47 | 23.59 | 23.13 | 23.23 | 50,171 | -0.44(-1.86%) |
Apr 11, 2011 | 24.06 | 24.06 | 23.53 | 23.67 | 66,830 | -0.44(-1.82%) |
Apr 08, 2011 | 24.78 | 24.78 | 23.83 | 24.11 | 76,161 | -0.44(-1.79%) |
Apr 07, 2011 | 24.91 | 24.91 | 24.34 | 24.55 | 76,692 | -0.26(-1.05%) |
Apr 06, 2011 | 24.79 | 24.99 | 24.60 | 24.81 | 71,129 | +0.09(+0.36%) |
Apr 05, 2011 | 24.48 | 24.95 | 24.08 | 24.72 | 56,850 | +0.15(+0.61%) |
Apr 04, 2011 | 24.70 | 24.90 | 24.34 | 24.57 | 84,302 | -0.04(-0.16%) |
Apr 01, 2011 | 25.29 | 25.46 | 24.45 | 24.61 | 197,981 | -0.50(-1.99%) |
Mar 31, 2011 | 24.94 | 25.24 | 24.50 | 25.11 | 198,503 | +0.21(+0.84%) |
Mar 30, 2011 | 24.86 | 24.97 | 24.03 | 24.90 | 139,866 | +0.97(+4.05%) |
Mar 29, 2011 | 23.73 | 24.00 | 23.60 | 23.93 | 121,394 | +0.15(+0.63%) |
Mar 28, 2011 | 23.51 | 24.16 | 23.51 | 23.78 | 173,387 | +0.32(+1.36%) |
Mar 25, 2011 | 22.87 | 23.77 | 22.66 | 23.46 | 152,809 | +0.76(+3.35%) |
Mar 24, 2011 | 22.22 | 22.74 | 22.21 | 22.70 | 70,262 | +0.51(+2.30%) |
Mar 23, 2011 | 21.90 | 22.34 | 21.74 | 22.19 | 96,767 | +0.29(+1.32%) |
Mar 22, 2011 | 21.86 | 22.03 | 21.77 | 21.90 | 66,104 | +0.02(+0.09%) |
Mar 21, 2011 | 21.74 | 21.88 | 21.20 | 21.88 | 84,878 | +0.84(+3.99%) |
Mar 18, 2011 | 20.80 | 21.06 | 20.58 | 21.04 | 275,388 | +0.44(+2.14%) |
Mar 17, 2011 | 20.74 | 20.74 | 20.54 | 20.60 | 92,624 | +0.08(+0.39%) |
Mar 16, 2011 | 20.50 | 20.72 | 20.43 | 20.52 | 113,566 | +0.01(+0.05%) |
Mar 15, 2011 | 20.09 | 20.82 | 19.96 | 20.51 | 119,061 | -0.12(-0.58%) |
Mar 14, 2011 | 20.60 | 20.78 | 20.45 | 20.63 | 58,077 | -0.12(-0.58%) |
Mar 11, 2011 | 20.74 | 20.95 | 20.60 | 20.75 | 93,474 | -0.05(-0.24%) |
Mar 10, 2011 | 20.76 | 20.95 | 20.52 | 20.80 | 145,246 | -0.23(-1.09%) |
Mar 09, 2011 | 20.94 | 21.19 | 20.70 | 21.03 | 147,050 | +0.00(+0.00%) |
Mar 08, 2011 | 20.62 | 21.19 | 20.60 | 21.03 | 95,718 | +0.41(+1.99%) |
Mar 07, 2011 | 21.44 | 21.44 | 20.46 | 20.62 | 93,357 | -0.77(-3.60%) |
Mar 04, 2011 | 21.34 | 21.50 | 21.08 | 21.39 | 107,628 | +0.10(+0.47%) |
Mar 03, 2011 | 21.38 | 21.68 | 21.18 | 21.29 | 150,933 | +0.02(+0.09%) |
Mar 02, 2011 | 21.17 | 21.62 | 21.02 | 21.27 | 87,331 | +0.03(+0.14%) |