Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.17 | 25.41 | 24.75 | 24.88 | 100,125 | -0.47(-1.85%) |
May 20, 2011 | 25.83 | 25.83 | 25.17 | 25.35 | 42,771 | -0.19(-0.74%) |
May 19, 2011 | 25.70 | 25.88 | 25.54 | 25.54 | 226,832 | -0.16(-0.62%) |
May 18, 2011 | 25.48 | 26.28 | 25.37 | 25.70 | 104,950 | +0.43(+1.70%) |
May 17, 2011 | 25.35 | 25.47 | 25.05 | 25.27 | 54,418 | -0.01(-0.04%) |
May 16, 2011 | 25.99 | 26.00 | 25.28 | 25.28 | 79,997 | -0.88(-3.36%) |
May 13, 2011 | 25.29 | 26.20 | 25.25 | 26.16 | 309,253 | +0.87(+3.44%) |
May 12, 2011 | 24.90 | 25.36 | 24.51 | 25.29 | 144,671 | +0.05(+0.20%) |
May 11, 2011 | 25.20 | 25.31 | 25.16 | 25.24 | 124,696 | -0.12(-0.47%) |
May 10, 2011 | 24.96 | 25.41 | 24.90 | 25.36 | 171,392 | +0.41(+1.64%) |
May 09, 2011 | 24.86 | 25.03 | 24.73 | 24.95 | 148,984 | +0.09(+0.36%) |
May 06, 2011 | 24.70 | 25.49 | 24.70 | 24.86 | 73,993 | +0.13(+0.53%) |
May 05, 2011 | 24.30 | 24.78 | 24.25 | 24.73 | 106,127 | +0.38(+1.56%) |
May 04, 2011 | 24.55 | 24.55 | 24.02 | 24.35 | 53,189 | -0.19(-0.77%) |
May 03, 2011 | 24.90 | 24.90 | 24.42 | 24.54 | 50,863 | -0.36(-1.45%) |
May 02, 2011 | 24.48 | 24.95 | 24.83 | 24.90 | 57,959 | +0.25(+1.01%) |
Apr 29, 2011 | 24.33 | 24.98 | 24.33 | 24.65 | 44,324 | +0.32(+1.32%) |
Apr 28, 2011 | 24.25 | 24.42 | 24.07 | 24.33 | 122,858 | +0.08(+0.33%) |
Apr 27, 2011 | 24.46 | 24.55 | 24.25 | 24.25 | 70,749 | -0.28(-1.14%) |
Apr 26, 2011 | 24.49 | 24.55 | 24.40 | 24.53 | 99,652 | +0.11(+0.45%) |
Apr 25, 2011 | 24.03 | 24.69 | 24.00 | 24.42 | 68,258 | +0.32(+1.33%) |
Apr 21, 2011 | 24.21 | 24.30 | 23.89 | 24.10 | 33,912 | -0.08(-0.33%) |
Apr 20, 2011 | 24.31 | 24.32 | 23.97 | 24.18 | 85,892 | +0.05(+0.21%) |
Apr 19, 2011 | 23.80 | 24.36 | 23.64 | 24.13 | 128,858 | +0.31(+1.30%) |
Apr 18, 2011 | 24.77 | 24.77 | 23.62 | 23.82 | 407,026 | -0.95(-3.84%) |
Apr 15, 2011 | 24.86 | 25.13 | 24.76 | 24.77 | 167,833 | -0.12(-0.48%) |
Apr 14, 2011 | 24.50 | 24.90 | 24.45 | 24.89 | 177,029 | +0.39(+1.59%) |
Apr 13, 2011 | 24.25 | 24.52 | 24.07 | 24.50 | 257,173 | +0.27(+1.11%) |
Apr 12, 2011 | 23.92 | 24.23 | 23.82 | 24.23 | 93,900 | +0.05(+0.21%) |
Apr 11, 2011 | 24.23 | 24.26 | 24.09 | 24.18 | 70,355 | -0.07(-0.29%) |
Apr 08, 2011 | 23.95 | 24.39 | 23.79 | 24.25 | 97,939 | +0.42(+1.76%) |
Apr 07, 2011 | 23.91 | 23.98 | 23.78 | 23.83 | 47,566 | -0.08(-0.33%) |
Apr 06, 2011 | 23.61 | 23.93 | 23.60 | 23.91 | 107,647 | +0.30(+1.27%) |
Apr 05, 2011 | 23.28 | 23.63 | 23.24 | 23.61 | 111,869 | +0.32(+1.37%) |
Apr 04, 2011 | 23.40 | 23.48 | 23.20 | 23.29 | 111,204 | -0.06(-0.26%) |
Apr 01, 2011 | 23.11 | 23.43 | 23.10 | 23.35 | 202,441 | +0.19(+0.82%) |
Mar 31, 2011 | 23.33 | 23.39 | 23.14 | 23.16 | 49,120 | -0.11(-0.47%) |
Mar 30, 2011 | 23.15 | 23.33 | 23.13 | 23.27 | 55,441 | +0.18(+0.78%) |
Mar 29, 2011 | 23.27 | 23.42 | 23.02 | 23.09 | 359,021 | -0.35(-1.49%) |
Mar 28, 2011 | 23.75 | 23.75 | 23.35 | 23.44 | 83,538 | -0.16(-0.68%) |
Mar 25, 2011 | 23.22 | 23.65 | 23.14 | 23.60 | 54,535 | +0.11(+0.47%) |
Mar 24, 2011 | 23.72 | 23.90 | 23.33 | 23.49 | 85,787 | -0.31(-1.30%) |
Mar 23, 2011 | 23.80 | 23.90 | 23.65 | 23.80 | 57,711 | -0.05(-0.21%) |
Mar 22, 2011 | 23.55 | 23.89 | 23.45 | 23.85 | 79,037 | +0.21(+0.89%) |
Mar 21, 2011 | 23.70 | 23.74 | 23.38 | 23.64 | 60,278 | -0.04(-0.17%) |
Mar 18, 2011 | 23.49 | 23.77 | 23.36 | 23.68 | 99,476 | +0.35(+1.50%) |
Mar 17, 2011 | 22.93 | 23.35 | 22.93 | 23.33 | 126,807 | +0.20(+0.86%) |
Mar 16, 2011 | 23.25 | 23.30 | 22.90 | 23.13 | 281,036 | -0.08(-0.34%) |
Mar 15, 2011 | 23.45 | 23.57 | 23.10 | 23.21 | 124,716 | -0.57(-2.40%) |
Mar 14, 2011 | 23.47 | 23.84 | 23.39 | 23.78 | 232,636 | +0.30(+1.28%) |
Mar 11, 2011 | 22.76 | 23.52 | 22.76 | 23.48 | 79,460 | +0.47(+2.04%) |
Mar 10, 2011 | 23.22 | 23.22 | 22.83 | 23.01 | 126,103 | -0.29(-1.24%) |
Mar 09, 2011 | 23.00 | 23.30 | 22.90 | 23.30 | 72,916 | +0.40(+1.75%) |
Mar 08, 2011 | 23.44 | 23.48 | 22.79 | 22.90 | 125,129 | -0.47(-2.01%) |
Mar 07, 2011 | 23.44 | 23.58 | 23.15 | 23.37 | 80,073 | +0.00(+0.00%) |
Mar 04, 2011 | 23.15 | 23.42 | 23.02 | 23.37 | 41,893 | +0.32(+1.39%) |
Mar 03, 2011 | 23.20 | 23.25 | 23.00 | 23.05 | 70,353 | -0.15(-0.65%) |
Mar 02, 2011 | 23.69 | 23.69 | 23.04 | 23.20 | 108,158 | -0.51(-2.15%) |