Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.04 | 23.68 | 22.81 | 23.00 | 277,811 | -0.07(-0.30%) |
May 23, 2011 | 22.56 | 23.28 | 22.56 | 23.07 | 200,849 | +0.07(+0.30%) |
May 20, 2011 | 22.63 | 23.08 | 22.35 | 23.00 | 169,179 | +0.20(+0.90%) |
May 19, 2011 | 23.03 | 23.23 | 22.59 | 22.80 | 522,961 | -0.18(-0.81%) |
May 18, 2011 | 22.50 | 23.23 | 22.48 | 22.98 | 187,617 | +0.38(+1.68%) |
May 17, 2011 | 22.03 | 22.74 | 21.40 | 22.60 | 250,728 | +0.40(+1.80%) |
May 16, 2011 | 22.85 | 23.10 | 22.09 | 22.20 | 654,900 | -1.66(-6.96%) |
May 13, 2011 | 24.24 | 24.36 | 23.82 | 23.86 | 266,816 | -0.32(-1.32%) |
May 12, 2011 | 23.96 | 24.51 | 23.68 | 24.18 | 303,132 | +0.19(+0.79%) |
May 11, 2011 | 22.82 | 24.30 | 22.50 | 23.99 | 495,217 | +0.93(+4.03%) |
May 10, 2011 | 24.67 | 24.67 | 22.87 | 23.06 | 761,256 | -1.55(-6.30%) |
May 09, 2011 | 24.81 | 24.89 | 24.56 | 24.61 | 187,802 | -0.10(-0.40%) |
May 06, 2011 | 24.87 | 25.14 | 24.64 | 24.71 | 188,308 | +0.01(+0.04%) |
May 05, 2011 | 25.02 | 25.12 | 24.68 | 24.70 | 164,759 | -0.33(-1.32%) |
May 04, 2011 | 25.33 | 25.49 | 25.01 | 25.03 | 135,802 | -0.37(-1.46%) |
May 03, 2011 | 25.41 | 25.63 | 25.27 | 25.40 | 213,259 | -0.02(-0.08%) |
May 02, 2011 | 25.50 | 26.06 | 25.40 | 25.42 | 149,295 | -0.25(-0.97%) |
Apr 29, 2011 | 25.75 | 25.88 | 25.50 | 25.67 | 86,291 | +0.03(+0.12%) |
Apr 28, 2011 | 25.57 | 25.65 | 25.42 | 25.64 | 101,060 | +0.09(+0.35%) |
Apr 27, 2011 | 25.81 | 25.85 | 25.27 | 25.55 | 109,903 | -0.21(-0.82%) |
Apr 26, 2011 | 25.84 | 26.18 | 25.62 | 25.76 | 131,970 | -0.08(-0.31%) |
Apr 25, 2011 | 25.92 | 26.16 | 25.53 | 25.84 | 162,638 | +0.03(+0.12%) |
Apr 21, 2011 | 26.14 | 26.14 | 25.69 | 25.81 | 95,912 | -0.31(-1.19%) |
Apr 20, 2011 | 26.14 | 26.31 | 25.87 | 26.12 | 158,633 | +0.25(+0.97%) |
Apr 19, 2011 | 25.84 | 26.32 | 25.65 | 25.87 | 190,790 | +0.10(+0.39%) |
Apr 18, 2011 | 25.88 | 25.99 | 25.37 | 25.77 | 161,699 | -0.24(-0.92%) |
Apr 15, 2011 | 25.68 | 26.21 | 25.38 | 26.01 | 150,709 | +0.19(+0.74%) |
Apr 14, 2011 | 25.32 | 25.82 | 25.06 | 25.82 | 183,741 | +0.40(+1.57%) |
Apr 13, 2011 | 25.56 | 25.85 | 25.23 | 25.42 | 125,606 | +0.11(+0.43%) |
Apr 12, 2011 | 25.44 | 25.71 | 25.30 | 25.31 | 102,031 | -0.25(-0.98%) |
Apr 11, 2011 | 25.56 | 25.79 | 25.30 | 25.56 | 147,853 | -0.09(-0.35%) |
Apr 08, 2011 | 25.75 | 25.85 | 25.40 | 25.65 | 166,662 | -0.10(-0.39%) |
Apr 07, 2011 | 26.51 | 26.53 | 25.31 | 25.75 | 350,483 | +0.49(+1.94%) |
Apr 06, 2011 | 25.57 | 25.74 | 25.13 | 25.26 | 129,523 | -0.26(-1.02%) |
Apr 05, 2011 | 25.42 | 25.73 | 25.35 | 25.52 | 117,348 | -0.06(-0.23%) |
Apr 04, 2011 | 26.40 | 26.49 | 25.37 | 25.58 | 385,304 | +0.29(+1.15%) |
Apr 01, 2011 | 25.55 | 25.92 | 25.17 | 25.29 | 346,244 | -0.28(-1.10%) |
Mar 31, 2011 | 26.28 | 26.39 | 25.28 | 25.57 | 307,296 | -0.47(-1.80%) |
Mar 30, 2011 | 26.04 | 26.04 | 25.29 | 26.04 | 479,905 | +0.58(+2.28%) |
Mar 29, 2011 | 25.43 | 25.91 | 25.28 | 25.46 | 334,312 | -0.08(-0.31%) |
Mar 28, 2011 | 25.36 | 25.81 | 25.21 | 25.54 | 220,298 | +0.39(+1.55%) |
Mar 25, 2011 | 25.39 | 26.15 | 25.15 | 25.15 | 230,723 | -0.12(-0.47%) |
Mar 24, 2011 | 25.43 | 25.50 | 25.07 | 25.27 | 92,232 | +0.00(+0.00%) |
Mar 23, 2011 | 25.25 | 25.37 | 25.00 | 25.27 | 164,893 | +0.06(+0.24%) |
Mar 22, 2011 | 25.28 | 25.69 | 25.11 | 25.21 | 174,665 | +0.06(+0.24%) |
Mar 21, 2011 | 25.37 | 26.78 | 25.00 | 25.15 | 336,730 | +1.03(+4.27%) |
Mar 18, 2011 | 24.35 | 24.79 | 23.83 | 24.12 | 236,867 | +0.01(+0.04%) |
Mar 17, 2011 | 23.60 | 24.42 | 23.31 | 24.11 | 327,984 | +0.82(+3.52%) |
Mar 16, 2011 | 23.31 | 23.88 | 22.81 | 23.29 | 376,232 | +0.01(+0.04%) |
Mar 15, 2011 | 22.30 | 23.43 | 19.77 | 23.28 | 1,383,914 | -2.05(-8.09%) |
Mar 14, 2011 | 25.24 | 25.55 | 25.15 | 25.33 | 56,983 | -0.19(-0.74%) |
Mar 11, 2011 | 25.43 | 25.72 | 25.11 | 25.52 | 92,224 | +0.01(+0.04%) |
Mar 10, 2011 | 26.24 | 26.24 | 25.31 | 25.51 | 108,538 | -1.14(-4.28%) |
Mar 09, 2011 | 26.38 | 26.70 | 26.15 | 26.65 | 68,883 | +0.17(+0.64%) |
Mar 08, 2011 | 26.42 | 26.95 | 26.22 | 26.48 | 68,074 | +0.04(+0.15%) |
Mar 07, 2011 | 26.88 | 26.88 | 25.28 | 26.44 | 186,495 | -0.24(-0.90%) |
Mar 04, 2011 | 26.42 | 26.74 | 26.34 | 26.68 | 42,198 | +0.19(+0.72%) |
Mar 03, 2011 | 26.76 | 26.78 | 26.38 | 26.49 | 148,276 | +0.01(+0.04%) |
Mar 02, 2011 | 26.03 | 26.57 | 25.80 | 26.48 | 99,059 | +0.40(+1.53%) |