Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.57 | 23.71 | 23.51 | 23.51 | 66,049 | +0.02(+0.07%) |
May 23, 2011 | 23.62 | 23.62 | 23.39 | 23.49 | 54,831 | -0.49(-2.06%) |
May 20, 2011 | 24.19 | 24.19 | 23.85 | 23.99 | 112,511 | +0.03(+0.14%) |
May 19, 2011 | 24.04 | 24.07 | 23.84 | 23.95 | 60,602 | -0.07(-0.29%) |
May 18, 2011 | 23.98 | 24.06 | 23.71 | 24.02 | 133,313 | +0.20(+0.84%) |
May 17, 2011 | 23.93 | 23.93 | 23.66 | 23.82 | 95,488 | -0.20(-0.83%) |
May 16, 2011 | 24.08 | 24.27 | 24.02 | 24.02 | 157,454 | -0.20(-0.82%) |
May 13, 2011 | 24.44 | 24.44 | 24.12 | 24.22 | 64,205 | -0.13(-0.53%) |
May 12, 2011 | 24.10 | 24.38 | 24.01 | 24.35 | 82,184 | -0.02(-0.07%) |
May 11, 2011 | 24.65 | 24.65 | 24.25 | 24.37 | 71,414 | -0.32(-1.30%) |
May 10, 2011 | 24.54 | 24.72 | 24.51 | 24.69 | 211,253 | +0.18(+0.74%) |
May 09, 2011 | 24.66 | 24.66 | 24.50 | 24.51 | 102,959 | -0.11(-0.46%) |
May 06, 2011 | 24.70 | 24.75 | 24.47 | 24.62 | 180,571 | +0.58(+2.41%) |
May 05, 2011 | 24.04 | 24.20 | 23.87 | 24.04 | 183,292 | -0.22(-0.89%) |
May 04, 2011 | 24.54 | 24.61 | 24.22 | 24.26 | 124,177 | -0.36(-1.44%) |
May 03, 2011 | 24.94 | 24.94 | 24.48 | 24.61 | 399,794 | -0.81(-3.17%) |
May 02, 2011 | 25.38 | 25.61 | 25.33 | 25.42 | 60,278 | -0.47(-1.81%) |
Apr 29, 2011 | 25.68 | 25.89 | 25.65 | 25.89 | 60,168 | +0.07(+0.27%) |
Apr 28, 2011 | 25.74 | 25.85 | 25.73 | 25.82 | 65,681 | -0.24(-0.93%) |
Apr 27, 2011 | 25.99 | 26.15 | 25.83 | 26.06 | 218,521 | -0.18(-0.69%) |
Apr 26, 2011 | 26.15 | 26.25 | 26.05 | 26.24 | 77,865 | +0.21(+0.82%) |
Apr 25, 2011 | 26.11 | 26.19 | 25.97 | 26.03 | 143,072 | -0.28(-1.07%) |
Apr 21, 2011 | 26.35 | 26.36 | 26.19 | 26.31 | 35,013 | -0.01(-0.03%) |
Apr 20, 2011 | 26.27 | 26.32 | 26.20 | 26.32 | 197,520 | +0.58(+2.26%) |
Apr 19, 2011 | 25.60 | 25.74 | 25.52 | 25.74 | 137,253 | +0.42(+1.64%) |
Apr 18, 2011 | 25.28 | 25.47 | 25.17 | 25.32 | 85,483 | -0.55(-2.14%) |
Apr 15, 2011 | 25.95 | 26.02 | 25.79 | 25.88 | 119,114 | -0.41(-1.55%) |
Apr 14, 2011 | 26.07 | 26.28 | 25.97 | 26.28 | 58,372 | +0.24(+0.93%) |
Apr 13, 2011 | 26.15 | 26.38 | 25.99 | 26.04 | 117,571 | +0.60(+2.35%) |
Apr 12, 2011 | 25.64 | 25.64 | 25.38 | 25.44 | 69,767 | -0.25(-0.98%) |
Apr 11, 2011 | 25.93 | 25.93 | 25.60 | 25.70 | 71,685 | -0.42(-1.62%) |
Apr 08, 2011 | 26.13 | 26.32 | 25.99 | 26.12 | 62,748 | -0.22(-0.82%) |
Apr 07, 2011 | 26.48 | 26.48 | 26.21 | 26.34 | 116,888 | -0.05(-0.21%) |
Apr 06, 2011 | 26.54 | 26.54 | 26.35 | 26.39 | 89,454 | -0.06(-0.24%) |
Apr 05, 2011 | 26.40 | 26.56 | 26.32 | 26.46 | 134,945 | -0.07(-0.27%) |
Apr 04, 2011 | 26.55 | 26.55 | 26.41 | 26.53 | 209,945 | +0.41(+1.56%) |
Apr 01, 2011 | 26.14 | 26.21 | 26.01 | 26.12 | 162,250 | +0.14(+0.53%) |
Mar 31, 2011 | 25.84 | 26.02 | 25.84 | 25.98 | 545,160 | +0.15(+0.57%) |
Mar 30, 2011 | 25.72 | 25.90 | 25.64 | 25.83 | 198,486 | +0.24(+0.95%) |
Mar 29, 2011 | 25.25 | 25.59 | 25.25 | 25.59 | 174,901 | +0.62(+2.50%) |
Mar 28, 2011 | 25.19 | 25.19 | 24.92 | 24.97 | 54,619 | +0.00(+0.00%) |
Mar 25, 2011 | 25.05 | 25.15 | 24.91 | 24.97 | 166,742 | +0.19(+0.77%) |
Mar 24, 2011 | 24.60 | 24.78 | 24.53 | 24.78 | 91,224 | +0.40(+1.63%) |
Mar 23, 2011 | 24.07 | 24.40 | 24.07 | 24.38 | 154,575 | +0.55(+2.29%) |
Mar 22, 2011 | 23.82 | 23.99 | 23.82 | 23.83 | 59,743 | +0.03(+0.15%) |
Mar 21, 2011 | 23.76 | 23.80 | 23.62 | 23.80 | 70,420 | +0.17(+0.73%) |
Mar 18, 2011 | 23.75 | 23.94 | 23.62 | 23.62 | 68,467 | -0.30(-1.27%) |
Mar 17, 2011 | 24.15 | 24.15 | 23.73 | 23.93 | 113,583 | +0.10(+0.44%) |
Mar 16, 2011 | 24.08 | 24.12 | 23.66 | 23.82 | 77,256 | -0.18(-0.76%) |
Mar 15, 2011 | 23.83 | 24.12 | 23.66 | 24.01 | 59,907 | -0.33(-1.35%) |
Mar 14, 2011 | 24.14 | 24.33 | 24.09 | 24.33 | 46,131 | +0.29(+1.23%) |
Mar 11, 2011 | 23.75 | 24.05 | 23.75 | 24.04 | 36,086 | +0.17(+0.73%) |
Mar 10, 2011 | 24.14 | 24.15 | 23.82 | 23.87 | 67,689 | -0.53(-2.17%) |
Mar 09, 2011 | 24.32 | 24.44 | 24.27 | 24.40 | 39,145 | +0.01(+0.04%) |
Mar 08, 2011 | 24.16 | 24.44 | 24.05 | 24.39 | 57,028 | +0.56(+2.36%) |
Mar 07, 2011 | 24.09 | 24.11 | 23.73 | 23.82 | 95,610 | -0.56(-2.31%) |
Mar 04, 2011 | 24.53 | 24.53 | 24.18 | 24.39 | 123,111 | -0.28(-1.12%) |
Mar 03, 2011 | 24.53 | 24.69 | 24.33 | 24.66 | 114,735 | +0.65(+2.71%) |
Mar 02, 2011 | 23.97 | 24.15 | 23.97 | 24.01 | 184,737 | +0.16(+0.65%) |