Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.47 | 23.80 | 22.90 | 23.06 | 464,552 | -0.16(-0.70%) |
May 23, 2011 | 23.11 | 23.57 | 22.02 | 23.22 | 716,011 | -0.31(-1.30%) |
May 20, 2011 | 24.60 | 24.96 | 23.35 | 23.53 | 746,314 | -1.13(-4.58%) |
May 19, 2011 | 25.12 | 25.47 | 24.35 | 24.66 | 624,294 | -0.31(-1.23%) |
May 18, 2011 | 25.09 | 25.72 | 24.52 | 24.96 | 1,174,601 | +0.29(+1.16%) |
May 17, 2011 | 26.03 | 26.23 | 23.30 | 24.68 | 1,532,449 | -1.64(-6.22%) |
May 16, 2011 | 27.03 | 27.07 | 26.10 | 26.31 | 934,232 | -0.96(-3.51%) |
May 13, 2011 | 27.70 | 27.74 | 26.40 | 27.27 | 747,936 | +0.09(+0.32%) |
May 12, 2011 | 26.17 | 27.26 | 25.83 | 27.18 | 1,186,967 | +0.82(+3.12%) |
May 11, 2011 | 25.73 | 26.85 | 25.51 | 26.36 | 992,707 | +0.34(+1.32%) |
May 10, 2011 | 25.36 | 26.28 | 25.06 | 26.02 | 854,377 | +0.72(+2.84%) |
May 09, 2011 | 25.86 | 25.87 | 24.96 | 25.30 | 411,168 | -0.36(-1.42%) |
May 06, 2011 | 25.55 | 25.97 | 25.28 | 25.66 | 362,959 | +0.50(+1.98%) |
May 05, 2011 | 24.88 | 25.63 | 24.62 | 25.16 | 493,124 | +0.30(+1.19%) |
May 04, 2011 | 24.44 | 24.88 | 23.86 | 24.87 | 627,541 | +0.01(+0.04%) |
May 03, 2011 | 25.82 | 25.83 | 24.30 | 24.86 | 1,171,452 | -1.08(-4.17%) |
May 02, 2011 | 26.05 | 26.05 | 25.79 | 25.94 | 1,597,700 | -0.04(-0.15%) |
Apr 29, 2011 | 26.24 | 26.46 | 25.31 | 25.98 | 1,745,107 | +1.19(+4.79%) |
Apr 28, 2011 | 23.56 | 24.95 | 23.36 | 24.79 | 1,520,463 | +1.11(+4.69%) |
Apr 27, 2011 | 23.82 | 23.92 | 23.41 | 23.68 | 529,851 | -0.30(-1.24%) |
Apr 26, 2011 | 23.34 | 24.01 | 22.92 | 23.98 | 826,476 | +0.75(+3.21%) |
Apr 25, 2011 | 23.34 | 23.59 | 22.90 | 23.23 | 413,404 | -0.44(-1.86%) |
Apr 21, 2011 | 23.27 | 23.67 | 22.75 | 23.67 | 428,536 | +0.70(+3.04%) |
Apr 20, 2011 | 22.76 | 23.15 | 22.40 | 22.97 | 596,100 | +0.77(+3.49%) |
Apr 19, 2011 | 22.06 | 22.35 | 21.56 | 22.20 | 417,159 | +0.33(+1.53%) |
Apr 18, 2011 | 22.48 | 22.58 | 21.48 | 21.86 | 770,596 | -0.84(-3.71%) |
Apr 15, 2011 | 22.73 | 22.92 | 22.34 | 22.70 | 321,774 | -0.07(-0.29%) |
Apr 14, 2011 | 23.29 | 23.58 | 22.48 | 22.77 | 556,534 | -0.57(-2.46%) |
Apr 13, 2011 | 22.96 | 23.52 | 22.74 | 23.35 | 685,144 | +0.69(+3.04%) |
Apr 12, 2011 | 22.96 | 22.96 | 22.26 | 22.66 | 607,032 | -0.58(-2.51%) |
Apr 11, 2011 | 24.20 | 24.43 | 22.77 | 23.24 | 820,366 | -0.91(-3.76%) |
Apr 08, 2011 | 24.71 | 24.88 | 24.02 | 24.15 | 451,014 | -0.53(-2.13%) |
Apr 07, 2011 | 24.59 | 24.83 | 24.16 | 24.68 | 436,908 | +0.14(+0.58%) |
Apr 06, 2011 | 24.68 | 24.97 | 24.07 | 24.53 | 435,093 | -0.11(-0.47%) |
Apr 05, 2011 | 24.39 | 24.88 | 24.08 | 24.65 | 887,842 | +0.37(+1.54%) |
Apr 04, 2011 | 25.06 | 25.31 | 23.97 | 24.27 | 625,898 | -0.78(-3.09%) |
Apr 01, 2011 | 26.10 | 26.11 | 24.89 | 25.05 | 651,223 | -0.78(-3.04%) |
Mar 31, 2011 | 26.38 | 26.41 | 25.39 | 25.83 | 723,677 | -0.19(-0.74%) |
Mar 30, 2011 | 25.81 | 26.19 | 25.36 | 26.02 | 738,786 | +0.52(+2.03%) |
Mar 29, 2011 | 25.60 | 26.01 | 24.97 | 25.51 | 786,897 | -0.09(-0.34%) |
Mar 28, 2011 | 24.64 | 26.02 | 24.64 | 25.59 | 1,656,445 | +1.29(+5.31%) |
Mar 25, 2011 | 24.41 | 24.66 | 24.08 | 24.30 | 512,899 | -0.18(-0.74%) |
Mar 24, 2011 | 24.59 | 24.74 | 24.07 | 24.48 | 444,691 | +0.04(+0.16%) |
Mar 23, 2011 | 23.54 | 24.47 | 23.45 | 24.45 | 551,874 | +0.69(+2.90%) |
Mar 22, 2011 | 23.86 | 23.97 | 23.46 | 23.76 | 558,171 | -0.19(-0.80%) |
Mar 21, 2011 | 23.93 | 24.04 | 23.85 | 23.95 | 700,737 | +0.84(+3.64%) |
Mar 18, 2011 | 24.41 | 24.41 | 22.49 | 23.11 | 1,325,643 | -1.12(-4.62%) |
Mar 17, 2011 | 24.44 | 24.88 | 23.93 | 24.23 | 934,432 | +0.02(+0.08%) |
Mar 16, 2011 | 25.78 | 25.78 | 24.18 | 24.21 | 1,434,621 | -1.36(-5.31%) |
Mar 15, 2011 | 25.54 | 25.82 | 23.75 | 25.57 | 2,730,551 | +1.82(+7.66%) |
Mar 14, 2011 | 22.70 | 24.36 | 22.70 | 23.75 | 2,377,806 | +2.11(+9.77%) |
Mar 11, 2011 | 20.96 | 21.86 | 20.76 | 21.63 | 1,009,326 | -0.09(-0.40%) |
Mar 10, 2011 | 22.22 | 22.22 | 21.25 | 21.72 | 1,753,029 | -1.07(-4.70%) |
Mar 09, 2011 | 22.49 | 23.29 | 22.48 | 22.79 | 1,045,112 | -0.06(-0.25%) |
Mar 08, 2011 | 23.10 | 23.31 | 22.28 | 22.85 | 1,093,392 | -0.01(-0.04%) |
Mar 07, 2011 | 24.75 | 24.75 | 22.75 | 22.86 | 2,286,250 | -1.58(-6.46%) |
Mar 04, 2011 | 25.07 | 25.58 | 24.40 | 24.44 | 1,537,321 | -0.71(-2.82%) |
Mar 03, 2011 | 26.81 | 26.82 | 24.26 | 25.14 | 3,346,673 | -0.80(-3.10%) |
Mar 02, 2011 | 26.58 | 26.89 | 25.26 | 25.95 | 1,832,570 | -0.47(-1.77%) |