Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.98 | 23.99 | 23.83 | 23.83 | 2,399 | -0.26(-1.07%) |
May 23, 2011 | 24.02 | 24.28 | 23.86 | 24.09 | 58,357 | +0.06(+0.23%) |
May 20, 2011 | 23.58 | 24.10 | 23.49 | 24.04 | 546 | +0.41(+1.75%) |
May 19, 2011 | 24.44 | 24.44 | 23.39 | 23.62 | 1,945 | -0.55(-2.28%) |
May 18, 2011 | 23.90 | 24.17 | 23.90 | 24.17 | 2,256 | +0.28(+1.18%) |
May 17, 2011 | 23.11 | 23.89 | 23.11 | 23.89 | 2,535 | +0.77(+3.35%) |
May 16, 2011 | 22.84 | 23.19 | 22.84 | 23.12 | 5,496 | +1.10(+5.00%) |
May 13, 2011 | 22.35 | 22.35 | 21.86 | 22.02 | 1,962 | -0.24(-1.07%) |
May 12, 2011 | 22.58 | 22.73 | 22.26 | 22.26 | 1,919 | -0.42(-1.86%) |
May 11, 2011 | 22.58 | 22.72 | 22.47 | 22.68 | 1,962 | -0.62(-2.68%) |
May 10, 2011 | 23.26 | 23.45 | 22.49 | 23.30 | 2,327 | +0.09(+0.37%) |
May 09, 2011 | 23.75 | 23.75 | 22.92 | 23.22 | 7,265 | -0.75(-3.15%) |
May 06, 2011 | 23.91 | 24.20 | 23.85 | 23.97 | 5,835 | -0.04(-0.16%) |
May 05, 2011 | 24.13 | 24.59 | 23.85 | 24.01 | 4,430 | -0.67(-2.71%) |
May 04, 2011 | 24.59 | 24.76 | 24.33 | 24.68 | 6,708 | -0.18(-0.72%) |
May 03, 2011 | 25.06 | 25.18 | 24.64 | 24.86 | 2,964 | -0.52(-2.04%) |
May 02, 2011 | 25.37 | 25.95 | 25.37 | 25.37 | 1,831 | -0.65(-2.50%) |
Apr 29, 2011 | 26.21 | 26.59 | 26.03 | 26.03 | 378 | -0.03(-0.11%) |
Apr 28, 2011 | 25.86 | 26.05 | 25.86 | 26.05 | 218 | -0.02(-0.07%) |
Apr 27, 2011 | 26.06 | 26.07 | 26.06 | 26.07 | 545 | -0.10(-0.39%) |
Apr 26, 2011 | 26.47 | 26.47 | 26.17 | 26.17 | 218 | -0.29(-1.11%) |
Apr 25, 2011 | 26.32 | 26.47 | 26.31 | 26.47 | 1,708 | -0.07(-0.28%) |
Apr 21, 2011 | 26.15 | 26.72 | 26.15 | 26.54 | 4,897 | +1.24(+4.90%) |
Apr 20, 2011 | 25.59 | 25.59 | 25.16 | 25.30 | 1,022 | +0.11(+0.44%) |
Apr 19, 2011 | 25.00 | 25.19 | 24.93 | 25.19 | 4,487 | +0.22(+0.88%) |
Apr 18, 2011 | 25.13 | 25.13 | 24.79 | 24.97 | 2,343 | -0.67(-2.61%) |
Apr 15, 2011 | 26.04 | 26.04 | 25.18 | 25.64 | 1,526 | -0.55(-2.10%) |
Apr 13, 2011 | 26.19 | 26.19 | 26.19 | 26.19 | 0 | +0.28(+1.10%) |
Apr 12, 2011 | 25.81 | 26.25 | 25.81 | 25.91 | 2,452 | -0.99(-3.67%) |
Apr 11, 2011 | 26.79 | 26.89 | 26.66 | 26.89 | 1,836 | +0.02(+0.09%) |
Apr 08, 2011 | 27.08 | 27.08 | 26.79 | 26.87 | 777 | -0.11(-0.41%) |
Apr 07, 2011 | 26.64 | 27.15 | 26.64 | 26.98 | 597 | -0.29(-1.06%) |
Apr 06, 2011 | 26.84 | 27.27 | 26.82 | 27.27 | 327 | -0.07(-0.25%) |
Apr 05, 2011 | 26.88 | 27.34 | 26.88 | 27.34 | 1,947 | -0.24(-0.86%) |
Apr 04, 2011 | 27.91 | 27.91 | 27.42 | 27.58 | 1,417 | -0.33(-1.18%) |
Apr 01, 2011 | 27.77 | 28.16 | 27.73 | 27.91 | 1,853 | +0.16(+0.56%) |
Mar 31, 2011 | 27.46 | 27.75 | 27.46 | 27.75 | 3,773 | +0.37(+1.34%) |
Mar 30, 2011 | 27.04 | 27.38 | 27.04 | 27.38 | 3,270 | +0.63(+2.35%) |
Mar 29, 2011 | 26.27 | 26.75 | 26.27 | 26.75 | 35,568 | +0.98(+3.80%) |
Mar 28, 2011 | 26.45 | 26.45 | 25.70 | 25.77 | 1,316 | -0.87(-3.25%) |
Mar 25, 2011 | 26.74 | 27.02 | 26.60 | 26.64 | 2,195 | -0.11(-0.42%) |
Mar 24, 2011 | 27.11 | 27.11 | 26.40 | 26.75 | 2,522 | -0.32(-1.18%) |
Mar 23, 2011 | 27.00 | 27.08 | 26.59 | 27.07 | 47,525 | +0.28(+1.03%) |
Mar 22, 2011 | 27.10 | 27.10 | 26.41 | 26.80 | 2,436 | +0.33(+1.25%) |
Mar 21, 2011 | 26.53 | 26.57 | 26.21 | 26.47 | 2,434 | +1.05(+4.15%) |
Mar 18, 2011 | 25.51 | 25.66 | 25.41 | 25.41 | 1,475 | +0.09(+0.36%) |
Mar 17, 2011 | 25.17 | 25.45 | 25.17 | 25.32 | 1,105 | +0.31(+1.25%) |
Mar 16, 2011 | 25.26 | 25.38 | 24.43 | 25.01 | 2,905 | -0.15(-0.58%) |
Mar 15, 2011 | 24.61 | 25.21 | 24.31 | 25.15 | 4,166 | -0.36(-1.40%) |
Mar 14, 2011 | 25.70 | 25.70 | 24.74 | 25.51 | 3,339 | -0.63(-2.42%) |
Mar 11, 2011 | 25.94 | 26.15 | 25.69 | 26.15 | 4,944 | +0.33(+1.30%) |
Mar 10, 2011 | 25.96 | 25.96 | 25.36 | 25.81 | 3,063 | -0.54(-2.04%) |
Mar 09, 2011 | 26.90 | 26.90 | 26.24 | 26.35 | 2,834 | -1.32(-4.77%) |
Mar 08, 2011 | 27.47 | 27.68 | 26.72 | 27.67 | 2,466 | +0.24(+0.87%) |
Mar 07, 2011 | 27.57 | 27.62 | 27.34 | 27.43 | 4,992 | +1.05(+3.96%) |
Mar 04, 2011 | 26.33 | 26.41 | 26.20 | 26.38 | 3,743 | -0.23(-0.88%) |
Mar 03, 2011 | 26.59 | 26.93 | 26.48 | 26.62 | 7,700 | +0.33(+1.27%) |
Mar 02, 2011 | 25.87 | 26.30 | 25.87 | 26.28 | 5,566 | +0.37(+1.43%) |