Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.82 | 24.90 | 24.75 | 24.90 | 2,700 | +0.10(+0.40%) |
May 23, 2011 | 24.85 | 24.85 | 24.72 | 24.80 | 1,300 | -0.30(-1.20%) |
May 20, 2011 | 24.54 | 25.10 | 24.54 | 25.10 | 824 | +0.10(+0.40%) |
May 19, 2011 | 25.22 | 25.35 | 24.90 | 25.00 | 2,700 | +0.75(+3.09%) |
May 17, 2011 | 24.25 | 24.25 | 24.25 | 0 | -1.00(-3.96%) | |
May 16, 2011 | 25.25 | 25.25 | 24.95 | 25.25 | 2,400 | +0.84(+3.44%) |
May 13, 2011 | 24.45 | 24.50 | 24.10 | 24.41 | 3,850 | +0.26(+1.08%) |
May 12, 2011 | 24.10 | 24.15 | 23.85 | 24.15 | 3,950 | +0.63(+2.68%) |
May 11, 2011 | 24.19 | 24.20 | 23.52 | 23.52 | 2,150 | +0.42(+1.82%) |
May 10, 2011 | 23.32 | 23.32 | 23.10 | 23.10 | 2,350 | +0.16(+0.70%) |
May 09, 2011 | 22.95 | 22.95 | 22.94 | 22.94 | 4,545 | -0.01(-0.04%) |
May 05, 2011 | 22.95 | 22.95 | 22.95 | 0 | -0.55(-2.34%) | |
May 04, 2011 | 23.68 | 23.68 | 23.50 | 23.50 | 2,350 | -0.08(-0.34%) |
May 03, 2011 | 23.57 | 23.58 | 23.57 | 23.58 | 4,700 | +0.03(+0.13%) |
May 02, 2011 | 23.46 | 23.85 | 23.46 | 23.55 | 1,950 | -0.10(-0.42%) |
Apr 29, 2011 | 23.86 | 23.86 | 23.63 | 23.65 | 1,725 | +0.06(+0.25%) |
Apr 28, 2011 | 23.59 | 23.59 | 23.59 | 23.59 | 9,054 | +0.41(+1.77%) |
Apr 27, 2011 | 23.15 | 23.18 | 23.15 | 23.18 | 2,930 | -0.07(-0.30%) |
Apr 26, 2011 | 23.00 | 23.25 | 23.00 | 23.25 | 1,550 | +0.70(+3.10%) |
Apr 25, 2011 | 22.75 | 22.75 | 22.45 | 22.55 | 4,100 | -0.05(-0.22%) |
Apr 21, 2011 | 22.70 | 22.70 | 22.60 | 22.60 | 2,300 | +0.20(+0.89%) |
Apr 20, 2011 | 22.40 | 22.46 | 22.40 | 22.40 | 5,600 | +0.70(+3.23%) |
Apr 19, 2011 | 21.85 | 21.90 | 21.70 | 21.70 | 7,500 | +0.55(+2.60%) |
Apr 18, 2011 | 21.50 | 21.50 | 21.15 | 21.15 | 3,796 | -0.68(-3.11%) |
Apr 15, 2011 | 21.70 | 21.83 | 21.70 | 21.83 | 675 | +0.13(+0.60%) |
Apr 14, 2011 | 21.85 | 21.85 | 21.70 | 21.70 | 250 | +0.15(+0.70%) |
Apr 13, 2011 | 22.00 | 22.00 | 21.55 | 21.55 | 1,978 | +0.04(+0.19%) |
Apr 12, 2011 | 21.70 | 21.70 | 21.51 | 21.51 | 1,600 | -0.74(-3.33%) |
Apr 06, 2011 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.25(+1.14%) |
Apr 05, 2011 | 21.76 | 22.00 | 21.76 | 22.00 | 1,905 | +0.00(+0.00%) |
Apr 04, 2011 | 21.99 | 22.00 | 21.90 | 22.00 | 1,661 | -0.15(-0.68%) |
Mar 31, 2011 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | +0.15(+0.68%) |
Mar 30, 2011 | 22.00 | 22.00 | 22.00 | 22.00 | 2,400 | +0.09(+0.41%) |
Mar 28, 2011 | 21.91 | 21.91 | 21.91 | 21.91 | 0 | +0.00(+0.00%) |
Mar 25, 2011 | 21.80 | 21.91 | 21.80 | 21.91 | 6,300 | +0.11(+0.50%) |
Mar 24, 2011 | 21.70 | 21.80 | 21.70 | 21.80 | 450 | +0.35(+1.63%) |
Mar 23, 2011 | 21.45 | 21.45 | 21.45 | 21.45 | 200 | -0.09(-0.42%) |
Mar 22, 2011 | 21.70 | 21.70 | 21.54 | 21.54 | 700 | -0.35(-1.60%) |
Mar 21, 2011 | 21.85 | 21.89 | 21.85 | 21.89 | 7,468 | +1.03(+4.94%) |
Mar 18, 2011 | 20.86 | 20.86 | 20.86 | 20.86 | 2,600 | +0.31(+1.51%) |
Mar 17, 2011 | 20.39 | 20.55 | 20.35 | 20.55 | 400 | +1.00(+5.12%) |
Mar 16, 2011 | 20.10 | 20.15 | 19.55 | 19.55 | 2,220 | -0.56(-2.78%) |
Mar 15, 2011 | 20.10 | 20.46 | 20.10 | 20.11 | 4,250 | -0.69(-3.32%) |
Mar 14, 2011 | 20.95 | 20.95 | 20.60 | 20.80 | 1,450 | -0.60(-2.80%) |
Mar 11, 2011 | 21.40 | 21.40 | 21.40 | 21.40 | 400 | -0.15(-0.70%) |
Mar 10, 2011 | 21.30 | 21.55 | 21.30 | 21.55 | 1,330 | +0.10(+0.47%) |
Mar 09, 2011 | 21.95 | 21.95 | 21.35 | 21.45 | 6,450 | -0.20(-0.92%) |
Mar 08, 2011 | 21.33 | 21.70 | 21.30 | 21.65 | 6,825 | +0.10(+0.46%) |
Mar 07, 2011 | 21.60 | 21.92 | 21.50 | 21.55 | 15,830 | +0.24(+1.13%) |
Mar 04, 2011 | 21.45 | 21.45 | 21.22 | 21.31 | 1,781 | +0.36(+1.72%) |
Mar 03, 2011 | 21.11 | 21.11 | 20.95 | 20.95 | 1,554 | -0.10(-0.48%) |
Mar 02, 2011 | 21.35 | 21.45 | 21.05 | 21.05 | 3,180 | -0.45(-2.09%) |