Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.53 | 22.90 | 22.14 | 22.14 | 137,576 | -0.25(-1.12%) |
May 23, 2011 | 22.62 | 22.63 | 22.22 | 22.39 | 145,766 | -0.60(-2.61%) |
May 20, 2011 | 23.20 | 23.31 | 22.77 | 22.99 | 189,829 | -0.39(-1.67%) |
May 19, 2011 | 23.64 | 23.64 | 22.89 | 23.38 | 146,095 | +0.01(+0.04%) |
May 18, 2011 | 22.96 | 23.53 | 22.73 | 23.37 | 192,008 | +0.55(+2.41%) |
May 17, 2011 | 22.61 | 23.16 | 22.26 | 22.82 | 295,543 | +0.05(+0.22%) |
May 16, 2011 | 22.93 | 23.39 | 22.76 | 22.77 | 197,299 | -0.40(-1.73%) |
May 13, 2011 | 23.77 | 23.88 | 23.11 | 23.17 | 110,669 | -0.60(-2.52%) |
May 12, 2011 | 23.19 | 23.81 | 22.90 | 23.77 | 194,543 | +0.37(+1.58%) |
May 11, 2011 | 24.25 | 24.42 | 23.29 | 23.40 | 170,386 | -1.03(-4.22%) |
May 10, 2011 | 23.90 | 24.44 | 23.72 | 24.43 | 108,766 | +0.71(+2.99%) |
May 09, 2011 | 23.39 | 23.75 | 23.16 | 23.72 | 132,060 | +0.42(+1.80%) |
May 06, 2011 | 23.88 | 24.03 | 23.26 | 23.30 | 209,741 | -0.26(-1.10%) |
May 05, 2011 | 23.52 | 24.08 | 23.30 | 23.56 | 153,368 | -0.21(-0.88%) |
May 04, 2011 | 24.26 | 24.26 | 23.69 | 23.77 | 223,990 | -0.37(-1.53%) |
May 03, 2011 | 24.59 | 24.59 | 23.90 | 24.14 | 239,876 | -0.48(-1.95%) |
May 02, 2011 | 24.60 | 25.85 | 24.52 | 24.62 | 355,474 | -0.97(-3.79%) |
Apr 29, 2011 | 25.62 | 26.03 | 25.12 | 25.59 | 400,208 | -0.22(-0.85%) |
Apr 28, 2011 | 26.45 | 26.67 | 25.58 | 25.81 | 531,207 | -0.83(-3.12%) |
Apr 27, 2011 | 26.33 | 26.64 | 25.64 | 26.64 | 230,414 | +0.40(+1.52%) |
Apr 26, 2011 | 26.31 | 26.56 | 25.52 | 26.24 | 177,632 | +0.15(+0.57%) |
Apr 25, 2011 | 26.14 | 26.61 | 25.45 | 26.09 | 252,330 | -0.14(-0.53%) |
Apr 21, 2011 | 25.20 | 26.35 | 24.87 | 26.23 | 326,940 | +1.17(+4.67%) |
Apr 20, 2011 | 25.16 | 25.30 | 24.85 | 25.06 | 283,555 | +0.24(+0.97%) |
Apr 19, 2011 | 24.97 | 25.05 | 24.54 | 24.82 | 182,544 | -0.02(-0.08%) |
Apr 18, 2011 | 25.04 | 25.05 | 24.52 | 24.84 | 290,604 | -0.70(-2.74%) |
Apr 15, 2011 | 25.42 | 25.65 | 25.15 | 25.54 | 385,569 | +0.05(+0.20%) |
Apr 14, 2011 | 25.37 | 25.97 | 25.09 | 25.49 | 256,472 | -0.12(-0.47%) |
Apr 13, 2011 | 25.71 | 25.89 | 25.41 | 25.61 | 233,040 | +0.15(+0.59%) |
Apr 12, 2011 | 25.82 | 25.97 | 25.37 | 25.46 | 149,618 | -0.51(-1.96%) |
Apr 11, 2011 | 26.63 | 26.85 | 25.79 | 25.97 | 569,987 | -0.61(-2.29%) |
Apr 08, 2011 | 27.06 | 27.06 | 26.32 | 26.58 | 238,838 | -0.17(-0.64%) |
Apr 07, 2011 | 26.90 | 27.21 | 26.57 | 26.75 | 187,698 | -0.11(-0.41%) |
Apr 06, 2011 | 27.06 | 27.12 | 26.39 | 26.86 | 296,612 | +0.07(+0.26%) |
Apr 05, 2011 | 27.00 | 27.18 | 26.76 | 26.79 | 116,426 | -0.23(-0.85%) |
Apr 04, 2011 | 27.15 | 27.39 | 26.70 | 27.02 | 233,852 | -0.08(-0.30%) |
Apr 01, 2011 | 27.64 | 27.83 | 26.99 | 27.10 | 377,301 | -0.22(-0.81%) |
Mar 31, 2011 | 27.00 | 27.33 | 26.98 | 27.32 | 202,174 | +0.39(+1.45%) |
Mar 30, 2011 | 26.93 | 27.29 | 26.47 | 26.93 | 354,262 | +0.47(+1.78%) |
Mar 29, 2011 | 26.60 | 26.86 | 26.24 | 26.46 | 154,276 | -0.06(-0.23%) |
Mar 28, 2011 | 26.31 | 26.62 | 25.87 | 26.52 | 260,871 | +0.42(+1.61%) |
Mar 25, 2011 | 26.49 | 26.62 | 26.04 | 26.10 | 151,333 | -0.14(-0.53%) |
Mar 24, 2011 | 26.08 | 26.45 | 25.87 | 26.24 | 184,088 | +0.50(+1.94%) |
Mar 23, 2011 | 25.82 | 25.95 | 25.54 | 25.74 | 333,235 | -0.10(-0.39%) |
Mar 22, 2011 | 26.68 | 26.68 | 25.68 | 25.84 | 310,592 | -0.86(-3.22%) |
Mar 21, 2011 | 26.63 | 26.75 | 26.21 | 26.70 | 314,100 | +0.70(+2.69%) |
Mar 18, 2011 | 26.59 | 26.59 | 25.40 | 26.00 | 499,464 | +0.60(+2.36%) |
Mar 17, 2011 | 25.34 | 25.94 | 25.00 | 25.40 | 316,136 | +0.57(+2.30%) |
Mar 16, 2011 | 25.47 | 25.81 | 24.72 | 24.83 | 318,324 | -0.74(-2.89%) |
Mar 15, 2011 | 25.60 | 25.82 | 24.04 | 25.57 | 490,291 | -0.87(-3.29%) |
Mar 14, 2011 | 25.97 | 26.48 | 25.92 | 26.44 | 232,263 | +0.32(+1.23%) |
Mar 11, 2011 | 26.57 | 26.61 | 25.35 | 26.12 | 453,632 | -0.38(-1.43%) |
Mar 10, 2011 | 26.53 | 26.80 | 26.15 | 26.50 | 453,251 | -0.62(-2.29%) |
Mar 09, 2011 | 27.45 | 27.58 | 26.90 | 27.12 | 362,021 | -0.32(-1.17%) |
Mar 08, 2011 | 27.10 | 27.72 | 26.68 | 27.44 | 309,070 | +0.46(+1.70%) |
Mar 07, 2011 | 27.47 | 27.72 | 26.51 | 26.98 | 275,786 | -0.33(-1.21%) |
Mar 04, 2011 | 27.19 | 27.31 | 26.74 | 27.31 | 283,826 | +0.20(+0.74%) |
Mar 03, 2011 | 26.34 | 27.11 | 26.28 | 27.11 | 352,944 | +1.11(+4.27%) |
Mar 02, 2011 | 26.25 | 26.66 | 25.65 | 26.00 | 529,150 | -0.28(-1.07%) |