Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.11 | 24.47 | 23.35 | 23.64 | 222,055 | -0.56(-2.31%) |
May 23, 2011 | 24.34 | 24.40 | 23.94 | 24.20 | 190,087 | -0.21(-0.84%) |
May 20, 2011 | 25.04 | 25.04 | 24.30 | 24.41 | 327,202 | -0.52(-2.07%) |
May 19, 2011 | 25.52 | 25.52 | 24.86 | 24.92 | 192,778 | -0.45(-1.77%) |
May 18, 2011 | 24.91 | 25.45 | 24.78 | 25.37 | 582,751 | +0.52(+2.10%) |
May 17, 2011 | 24.77 | 24.97 | 24.15 | 24.85 | 222,553 | -0.13(-0.50%) |
May 16, 2011 | 25.33 | 25.46 | 24.91 | 24.97 | 153,083 | -0.40(-1.57%) |
May 13, 2011 | 25.65 | 25.65 | 25.20 | 25.37 | 83,694 | -0.20(-0.78%) |
May 12, 2011 | 26.30 | 26.34 | 25.42 | 25.57 | 120,042 | -0.73(-2.77%) |
May 11, 2011 | 26.92 | 27.43 | 26.18 | 26.30 | 108,424 | -0.57(-2.14%) |
May 10, 2011 | 25.80 | 27.19 | 25.80 | 26.87 | 229,010 | +1.06(+4.11%) |
May 09, 2011 | 25.93 | 25.93 | 25.22 | 25.81 | 101,754 | -0.15(-0.60%) |
May 06, 2011 | 25.58 | 26.47 | 25.36 | 25.97 | 219,790 | +0.32(+1.27%) |
May 05, 2011 | 25.89 | 25.99 | 25.26 | 25.64 | 347,800 | -0.54(-2.04%) |
May 04, 2011 | 26.57 | 26.64 | 26.06 | 26.18 | 86,587 | -0.21(-0.79%) |
May 03, 2011 | 26.27 | 26.71 | 25.73 | 26.39 | 184,984 | +0.28(+1.06%) |
May 02, 2011 | 26.32 | 26.37 | 26.10 | 26.11 | 219,828 | +0.40(+1.57%) |
Apr 29, 2011 | 25.07 | 26.16 | 25.07 | 25.70 | 311,780 | +0.68(+2.71%) |
Apr 28, 2011 | 25.29 | 25.34 | 24.98 | 25.03 | 145,338 | -0.41(-1.60%) |
Apr 27, 2011 | 25.97 | 25.98 | 25.36 | 25.43 | 120,342 | -0.44(-1.69%) |
Apr 26, 2011 | 26.41 | 26.41 | 25.85 | 25.87 | 94,110 | -0.47(-1.79%) |
Apr 25, 2011 | 26.37 | 26.43 | 26.18 | 26.34 | 149,406 | +0.03(+0.13%) |
Apr 21, 2011 | 26.44 | 26.44 | 26.23 | 26.31 | 91,482 | -0.03(-0.11%) |
Apr 20, 2011 | 26.13 | 26.41 | 26.01 | 26.34 | 178,746 | +0.25(+0.96%) |
Apr 19, 2011 | 26.29 | 26.41 | 26.09 | 26.09 | 141,741 | -0.17(-0.64%) |
Apr 18, 2011 | 26.89 | 26.94 | 26.11 | 26.25 | 233,400 | -0.81(-2.98%) |
Apr 15, 2011 | 27.48 | 27.57 | 26.95 | 27.06 | 106,179 | -0.48(-1.74%) |
Apr 14, 2011 | 28.01 | 28.28 | 27.48 | 27.54 | 365,906 | -1.08(-3.79%) |
Apr 13, 2011 | 28.32 | 28.80 | 27.39 | 28.62 | 251,848 | +0.32(+1.13%) |
Apr 12, 2011 | 28.28 | 28.44 | 28.06 | 28.30 | 192,877 | -0.37(-1.28%) |
Apr 11, 2011 | 29.25 | 29.31 | 28.67 | 28.67 | 46,730 | -0.47(-1.62%) |
Apr 08, 2011 | 29.18 | 29.30 | 28.85 | 29.14 | 85,415 | +0.12(+0.41%) |
Apr 07, 2011 | 29.77 | 30.23 | 28.86 | 29.03 | 89,931 | -0.91(-3.04%) |
Apr 06, 2011 | 30.02 | 30.40 | 29.85 | 29.94 | 206,140 | +0.03(+0.09%) |
Apr 05, 2011 | 29.54 | 29.99 | 29.54 | 29.91 | 180,883 | +0.26(+0.87%) |
Apr 04, 2011 | 28.72 | 29.75 | 28.72 | 29.65 | 226,603 | +1.07(+3.74%) |
Apr 01, 2011 | 28.14 | 28.70 | 28.14 | 28.58 | 200,049 | +0.76(+2.75%) |
Mar 31, 2011 | 27.92 | 28.46 | 27.32 | 27.82 | 324,166 | -0.26(-0.92%) |
Mar 30, 2011 | 27.58 | 28.69 | 27.58 | 28.07 | 308,708 | +0.66(+2.41%) |
Mar 29, 2011 | 27.20 | 27.66 | 26.89 | 27.41 | 350,132 | +0.30(+1.10%) |
Mar 28, 2011 | 27.01 | 27.39 | 26.81 | 27.12 | 149,301 | +0.28(+1.06%) |
Mar 25, 2011 | 26.89 | 27.13 | 26.81 | 26.83 | 89,836 | -0.09(-0.34%) |
Mar 24, 2011 | 26.99 | 27.24 | 26.76 | 26.92 | 387,517 | +0.06(+0.23%) |
Mar 23, 2011 | 27.13 | 27.30 | 26.86 | 26.86 | 29,404 | -0.24(-0.87%) |
Mar 22, 2011 | 27.28 | 27.46 | 27.09 | 27.09 | 47,519 | -0.22(-0.79%) |
Mar 21, 2011 | 27.66 | 27.66 | 27.21 | 27.31 | 52,945 | -0.24(-0.88%) |
Mar 18, 2011 | 27.80 | 27.80 | 27.41 | 27.55 | 62,580 | +0.19(+0.69%) |
Mar 17, 2011 | 27.09 | 27.42 | 27.08 | 27.37 | 46,300 | +0.54(+2.02%) |
Mar 16, 2011 | 27.62 | 27.73 | 26.55 | 26.82 | 823,264 | -0.86(-3.11%) |
Mar 15, 2011 | 27.44 | 27.90 | 27.44 | 27.69 | 113,142 | -0.28(-1.02%) |
Mar 14, 2011 | 28.21 | 28.25 | 27.87 | 27.97 | 33,529 | -0.31(-1.08%) |
Mar 11, 2011 | 27.94 | 28.60 | 27.87 | 28.28 | 165,308 | +0.15(+0.54%) |
Mar 10, 2011 | 28.14 | 28.14 | 27.64 | 28.12 | 112,849 | -0.31(-1.08%) |
Mar 09, 2011 | 28.37 | 28.55 | 28.16 | 28.43 | 70,651 | +0.08(+0.29%) |
Mar 08, 2011 | 28.46 | 28.71 | 28.21 | 28.35 | 64,237 | +0.03(+0.12%) |
Mar 07, 2011 | 28.36 | 28.64 | 28.21 | 28.31 | 35,480 | -0.04(-0.15%) |
Mar 04, 2011 | 28.91 | 28.91 | 28.18 | 28.35 | 67,579 | -0.67(-2.30%) |
Mar 03, 2011 | 28.55 | 29.05 | 28.52 | 29.02 | 187,610 | +0.67(+2.38%) |
Mar 02, 2011 | 28.48 | 28.48 | 28.11 | 28.35 | 98,869 | -0.19(-0.68%) |