Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.09 | 25.12 | 23.86 | 24.13 | 118,144 | -0.91(-3.65%) |
May 23, 2011 | 25.44 | 25.53 | 24.57 | 25.05 | 107,190 | -0.74(-2.86%) |
May 20, 2011 | 26.08 | 26.35 | 25.42 | 25.78 | 56,676 | -0.50(-1.89%) |
May 19, 2011 | 26.74 | 27.00 | 25.96 | 26.28 | 70,977 | -0.25(-0.94%) |
May 18, 2011 | 25.94 | 26.70 | 25.94 | 26.53 | 65,591 | +0.46(+1.77%) |
May 17, 2011 | 26.36 | 26.85 | 25.94 | 26.07 | 45,868 | -0.67(-2.49%) |
May 16, 2011 | 27.17 | 27.29 | 26.67 | 26.73 | 47,506 | -0.50(-1.83%) |
May 13, 2011 | 28.06 | 28.36 | 27.09 | 27.23 | 43,710 | -0.84(-3.01%) |
May 12, 2011 | 27.66 | 28.41 | 26.95 | 28.07 | 53,833 | +0.26(+0.93%) |
May 11, 2011 | 28.15 | 28.15 | 27.43 | 27.82 | 69,857 | -0.36(-1.26%) |
May 10, 2011 | 27.59 | 28.23 | 27.27 | 28.17 | 148,920 | +0.78(+2.85%) |
May 09, 2011 | 27.35 | 27.69 | 27.13 | 27.39 | 87,902 | -0.12(-0.45%) |
May 06, 2011 | 27.62 | 27.76 | 27.23 | 27.51 | 139,240 | +0.68(+2.55%) |
May 05, 2011 | 26.33 | 27.51 | 26.11 | 26.83 | 64,888 | +0.36(+1.38%) |
May 04, 2011 | 27.51 | 27.66 | 25.67 | 26.47 | 120,737 | -1.02(-3.72%) |
May 03, 2011 | 27.88 | 28.36 | 27.19 | 27.49 | 94,472 | -0.44(-1.59%) |
May 02, 2011 | 28.11 | 28.16 | 27.82 | 27.93 | 197,827 | +0.53(+1.94%) |
Apr 29, 2011 | 27.84 | 28.08 | 27.35 | 27.40 | 90,500 | -0.27(-0.96%) |
Apr 28, 2011 | 28.96 | 29.30 | 26.49 | 27.67 | 472,706 | +2.93(+11.85%) |
Apr 27, 2011 | 25.13 | 25.16 | 24.49 | 24.73 | 91,512 | -0.45(-1.80%) |
Apr 26, 2011 | 24.69 | 25.54 | 24.55 | 25.19 | 122,816 | +0.66(+2.68%) |
Apr 25, 2011 | 23.84 | 24.72 | 23.83 | 24.53 | 93,927 | +0.69(+2.91%) |
Apr 21, 2011 | 23.98 | 23.98 | 23.50 | 23.84 | 112,706 | -0.03(-0.11%) |
Apr 20, 2011 | 23.78 | 23.93 | 23.36 | 23.86 | 69,543 | +0.71(+3.07%) |
Apr 19, 2011 | 23.02 | 23.52 | 22.78 | 23.15 | 82,733 | +0.28(+1.24%) |
Apr 18, 2011 | 23.51 | 23.51 | 22.68 | 22.87 | 65,502 | -1.07(-4.45%) |
Apr 15, 2011 | 24.30 | 24.42 | 23.75 | 23.94 | 122,209 | -0.41(-1.68%) |
Apr 14, 2011 | 23.03 | 24.44 | 23.03 | 24.34 | 82,234 | +1.02(+4.38%) |
Apr 13, 2011 | 23.60 | 23.77 | 22.90 | 23.32 | 65,330 | +0.00(+0.00%) |
Apr 12, 2011 | 24.02 | 24.23 | 23.28 | 23.32 | 86,489 | -1.02(-4.20%) |
Apr 11, 2011 | 24.22 | 24.73 | 24.05 | 24.34 | 93,663 | +0.20(+0.85%) |
Apr 08, 2011 | 25.68 | 25.69 | 23.98 | 24.14 | 106,781 | -1.28(-5.03%) |
Apr 07, 2011 | 24.90 | 26.17 | 24.86 | 25.42 | 245,413 | +0.60(+2.40%) |
Apr 06, 2011 | 24.00 | 24.89 | 23.92 | 24.82 | 63,621 | +1.07(+4.53%) |
Apr 05, 2011 | 23.76 | 24.16 | 23.62 | 23.75 | 75,881 | -0.12(-0.52%) |
Apr 04, 2011 | 23.80 | 24.09 | 23.70 | 23.87 | 111,829 | +0.14(+0.60%) |
Apr 01, 2011 | 23.55 | 23.85 | 23.26 | 23.73 | 208,412 | +0.47(+2.02%) |
Mar 31, 2011 | 22.71 | 23.34 | 22.66 | 23.26 | 198,572 | +0.52(+2.30%) |
Mar 30, 2011 | 22.74 | 22.74 | 22.74 | 22.74 | 118,132 | +0.31(+1.39%) |
Mar 29, 2011 | 22.21 | 22.50 | 22.11 | 22.43 | 84,859 | +0.13(+0.60%) |
Mar 28, 2011 | 22.54 | 22.68 | 22.20 | 22.29 | 54,376 | -0.23(-1.03%) |
Mar 25, 2011 | 22.63 | 22.83 | 22.43 | 22.52 | 55,401 | +0.11(+0.48%) |
Mar 24, 2011 | 22.38 | 22.54 | 21.85 | 22.42 | 76,199 | +0.20(+0.88%) |
Mar 23, 2011 | 22.41 | 22.50 | 22.07 | 22.22 | 78,667 | -0.19(-0.83%) |
Mar 22, 2011 | 22.62 | 22.70 | 22.04 | 22.41 | 90,914 | -0.11(-0.47%) |
Mar 21, 2011 | 22.57 | 22.62 | 22.25 | 22.51 | 182,188 | +0.94(+4.36%) |
Mar 18, 2011 | 21.32 | 22.06 | 21.31 | 21.57 | 104,335 | +0.69(+3.32%) |
Mar 17, 2011 | 20.98 | 21.32 | 20.80 | 20.88 | 54,560 | +0.49(+2.40%) |
Mar 16, 2011 | 20.48 | 20.97 | 20.36 | 20.39 | 82,366 | -0.09(-0.43%) |
Mar 15, 2011 | 20.13 | 20.69 | 20.12 | 20.48 | 62,404 | +0.12(+0.61%) |
Mar 14, 2011 | 20.33 | 20.88 | 20.05 | 20.36 | 51,147 | -0.44(-2.14%) |
Mar 11, 2011 | 20.84 | 20.96 | 20.34 | 20.80 | 84,301 | -0.25(-1.18%) |
Mar 10, 2011 | 21.80 | 21.81 | 20.66 | 21.05 | 93,223 | -1.09(-4.93%) |
Mar 09, 2011 | 22.11 | 22.33 | 21.87 | 22.14 | 62,229 | -0.03(-0.12%) |
Mar 08, 2011 | 22.03 | 22.59 | 21.87 | 22.17 | 66,717 | +0.04(+0.20%) |
Mar 07, 2011 | 22.35 | 22.79 | 21.53 | 22.12 | 80,562 | -0.14(-0.64%) |
Mar 04, 2011 | 22.65 | 22.74 | 21.80 | 22.27 | 68,726 | -0.47(-2.07%) |
Mar 03, 2011 | 23.00 | 23.29 | 22.60 | 22.74 | 116,059 | +0.36(+1.63%) |
Mar 02, 2011 | 22.25 | 22.53 | 22.03 | 22.37 | 74,030 | +0.15(+0.68%) |