Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.69 | 20.69 | 20.30 | 20.30 | 682 | -0.25(-1.24%) |
May 23, 2011 | 20.56 | 20.56 | 20.56 | 20.56 | 458 | +0.34(+1.70%) |
May 20, 2011 | 19.77 | 20.46 | 19.77 | 20.22 | 2,051 | -0.03(-0.13%) |
May 19, 2011 | 22.04 | 22.05 | 20.21 | 20.24 | 2,558 | -1.80(-8.17%) |
May 18, 2011 | 22.06 | 22.10 | 22.04 | 22.04 | 594 | -0.88(-3.83%) |
May 13, 2011 | 22.03 | 22.92 | 22.92 | 22.92 | 682 | +0.67(+3.00%) |
May 12, 2011 | 22.23 | 22.85 | 22.23 | 22.25 | 682 | -0.13(-0.59%) |
May 10, 2011 | 23.34 | 22.39 | 22.39 | 22.39 | 1,821 | -1.32(-5.56%) |
May 09, 2011 | 23.92 | 24.12 | 23.62 | 23.70 | 2,415 | -0.06(-0.26%) |
May 06, 2011 | 24.19 | 24.87 | 23.62 | 23.77 | 2,357 | -0.50(-2.06%) |
May 05, 2011 | 25.07 | 25.25 | 24.27 | 24.27 | 910 | +0.11(+0.44%) |
May 04, 2011 | 24.34 | 24.34 | 24.16 | 24.16 | 227 | -0.31(-1.26%) |
May 03, 2011 | 24.76 | 24.76 | 24.27 | 24.47 | 1,024 | -0.29(-1.17%) |
May 02, 2011 | 24.76 | 25.08 | 24.76 | 24.76 | 341 | -0.47(-1.85%) |
Apr 29, 2011 | 25.25 | 25.52 | 25.04 | 25.22 | 2,390 | -0.25(-0.97%) |
Apr 28, 2011 | 25.47 | 25.47 | 25.47 | 25.47 | 113 | -0.26(-1.02%) |
Apr 27, 2011 | 25.89 | 26.36 | 25.26 | 25.73 | 4,780 | +0.47(+1.88%) |
Apr 26, 2011 | 25.70 | 25.70 | 25.26 | 25.26 | 895 | -0.44(-1.71%) |
Apr 25, 2011 | 25.83 | 26.69 | 24.07 | 25.70 | 7,203 | -1.98(-7.14%) |
Apr 21, 2011 | 27.51 | 27.85 | 27.13 | 27.67 | 6,297 | +0.44(+1.61%) |
Apr 20, 2011 | 27.47 | 27.47 | 27.24 | 27.24 | 455 | +0.11(+0.39%) |
Apr 19, 2011 | 26.49 | 27.13 | 26.41 | 27.13 | 1,254 | -0.02(-0.06%) |
Apr 18, 2011 | 27.82 | 27.82 | 27.10 | 27.15 | 2,855 | -0.99(-3.53%) |
Apr 15, 2011 | 26.88 | 28.42 | 26.88 | 28.14 | 8,891 | +1.26(+4.67%) |
Apr 14, 2011 | 27.42 | 27.42 | 25.93 | 26.88 | 2,068 | -0.49(-1.80%) |
Apr 13, 2011 | 28.09 | 28.09 | 27.38 | 27.38 | 1,250 | -0.66(-2.36%) |
Apr 12, 2011 | 28.95 | 29.43 | 27.25 | 28.04 | 4,626 | -1.35(-4.60%) |
Apr 11, 2011 | 29.39 | 29.39 | 29.39 | 29.39 | 455 | +0.02(+0.06%) |
Apr 08, 2011 | 29.61 | 29.61 | 29.37 | 29.37 | 796 | -0.24(-0.80%) |
Apr 06, 2011 | 29.61 | 29.61 | 29.61 | 29.61 | 0 | +0.04(+0.15%) |
Apr 05, 2011 | 29.04 | 29.56 | 29.04 | 29.56 | 455 | +0.19(+0.66%) |
Apr 04, 2011 | 29.64 | 29.64 | 28.99 | 29.37 | 1,706 | +0.33(+1.15%) |
Apr 01, 2011 | 29.04 | 29.05 | 29.04 | 29.04 | 458 | -0.47(-1.58%) |
Mar 31, 2011 | 29.50 | 29.50 | 29.50 | 29.50 | 347 | +0.04(+0.15%) |
Mar 30, 2011 | 29.58 | 29.58 | 29.46 | 29.46 | 227 | -0.18(-0.62%) |
Mar 29, 2011 | 29.05 | 29.78 | 29.05 | 29.64 | 2,139 | +0.61(+2.09%) |
Mar 28, 2011 | 29.35 | 29.44 | 29.04 | 29.04 | 3,148 | -0.40(-1.34%) |
Mar 25, 2011 | 29.43 | 29.43 | 29.43 | 29.43 | 455 | +1.17(+4.13%) |
Mar 24, 2011 | 28.26 | 28.26 | 28.26 | 28.26 | 113 | -1.19(-4.03%) |
Mar 23, 2011 | 28.93 | 29.45 | 28.90 | 29.45 | 3,624 | +1.08(+3.81%) |
Mar 22, 2011 | 29.39 | 29.42 | 28.28 | 28.37 | 1,907 | -0.49(-1.70%) |
Mar 21, 2011 | 28.32 | 29.43 | 28.28 | 28.86 | 2,460 | -0.50(-1.71%) |
Mar 18, 2011 | 29.14 | 29.86 | 28.32 | 29.36 | 1,648 | +0.37(+1.27%) |
Mar 17, 2011 | 25.92 | 29.82 | 25.92 | 28.99 | 5,870 | +3.51(+13.79%) |
Mar 16, 2011 | 25.78 | 26.09 | 23.83 | 25.48 | 2,037 | -0.25(-0.99%) |
Mar 15, 2011 | 27.31 | 27.31 | 25.73 | 25.73 | 455 | -2.28(-8.12%) |
Mar 14, 2011 | 27.31 | 28.11 | 27.31 | 28.01 | 1,593 | +0.77(+2.84%) |
Mar 10, 2011 | 27.24 | 27.24 | 27.24 | 27.24 | 0 | -1.05(-3.73%) |
Mar 09, 2011 | 28.49 | 28.49 | 28.29 | 28.29 | 341 | -0.46(-1.59%) |
Mar 08, 2011 | 27.65 | 28.97 | 27.65 | 28.75 | 796 | -0.44(-1.51%) |
Mar 07, 2011 | 29.12 | 29.91 | 29.12 | 29.19 | 910 | -0.16(-0.54%) |
Mar 03, 2011 | 29.34 | 29.34 | 29.34 | 29.34 | 113 | -0.31(-1.04%) |