Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.32 | 21.32 | 19.86 | 20.36 | 23,945 | -1.01(-4.72%) |
May 23, 2011 | 20.97 | 21.60 | 20.97 | 21.37 | 11,555 | -0.32(-1.46%) |
May 20, 2011 | 21.32 | 21.97 | 21.17 | 21.69 | 11,496 | +0.52(+2.45%) |
May 19, 2011 | 22.18 | 22.48 | 21.17 | 21.17 | 14,584 | -0.76(-3.45%) |
May 18, 2011 | 21.92 | 22.63 | 21.32 | 21.92 | 20,355 | +0.10(+0.46%) |
May 17, 2011 | 23.39 | 23.39 | 21.17 | 21.82 | 34,830 | -1.81(-7.68%) |
May 16, 2011 | 24.19 | 24.19 | 23.39 | 23.64 | 13,509 | -0.50(-2.09%) |
May 13, 2011 | 24.39 | 24.70 | 24.14 | 24.14 | 10,204 | -0.50(-2.04%) |
May 12, 2011 | 24.19 | 24.70 | 23.94 | 24.65 | 14,320 | +0.45(+1.88%) |
May 11, 2011 | 24.54 | 24.70 | 23.69 | 24.19 | 20,537 | -0.71(-2.83%) |
May 10, 2011 | 24.54 | 24.90 | 24.54 | 24.90 | 11,656 | +0.30(+1.23%) |
May 09, 2011 | 24.39 | 25.05 | 24.39 | 24.60 | 15,357 | +0.20(+0.83%) |
May 06, 2011 | 24.54 | 24.70 | 23.79 | 24.39 | 19,181 | -0.15(-0.62%) |
May 05, 2011 | 24.90 | 25.20 | 23.23 | 24.54 | 37,537 | -0.60(-2.40%) |
May 04, 2011 | 26.46 | 26.46 | 23.89 | 25.15 | 37,452 | -1.51(-5.67%) |
May 03, 2011 | 26.61 | 28.02 | 25.45 | 26.66 | 104,075 | +0.60(+2.32%) |
May 02, 2011 | 27.55 | 27.55 | 25.66 | 26.06 | 78,422 | -0.65(-2.45%) |
Apr 29, 2011 | 26.64 | 26.97 | 26.35 | 26.71 | 54,705 | +0.18(+0.68%) |
Apr 28, 2011 | 26.53 | 26.78 | 26.13 | 26.53 | 35,168 | +0.04(+0.14%) |
Apr 27, 2011 | 26.42 | 26.53 | 25.95 | 26.49 | 20,828 | +0.04(+0.14%) |
Apr 26, 2011 | 25.84 | 26.53 | 25.62 | 26.46 | 44,535 | +0.62(+2.39%) |
Apr 25, 2011 | 25.84 | 26.13 | 25.73 | 25.84 | 23,924 | +0.25(+0.99%) |
Apr 21, 2011 | 25.58 | 25.69 | 25.33 | 25.58 | 12,976 | +0.00(+0.00%) |
Apr 20, 2011 | 25.69 | 25.80 | 25.29 | 25.58 | 7,923 | +0.18(+0.72%) |
Apr 19, 2011 | 25.51 | 25.69 | 25.29 | 25.40 | 9,824 | +0.07(+0.29%) |
Apr 18, 2011 | 25.51 | 25.80 | 25.18 | 25.33 | 26,569 | -0.11(-0.43%) |
Apr 15, 2011 | 25.37 | 26.02 | 25.33 | 25.44 | 20,118 | +0.18(+0.72%) |
Apr 14, 2011 | 25.04 | 25.44 | 24.75 | 25.26 | 14,126 | +0.29(+1.16%) |
Apr 13, 2011 | 25.18 | 25.66 | 24.89 | 24.97 | 22,898 | -0.22(-0.87%) |
Apr 12, 2011 | 25.51 | 25.51 | 25.08 | 25.18 | 38,917 | -0.44(-1.70%) |
Apr 11, 2011 | 25.48 | 25.62 | 25.26 | 25.62 | 21,712 | +0.25(+1.00%) |
Apr 08, 2011 | 25.44 | 25.62 | 25.08 | 25.37 | 18,017 | -0.11(-0.43%) |
Apr 07, 2011 | 25.80 | 25.80 | 25.48 | 25.48 | 12,170 | -0.51(-1.96%) |
Apr 06, 2011 | 26.06 | 26.31 | 25.80 | 25.98 | 13,924 | -0.07(-0.28%) |
Apr 05, 2011 | 25.55 | 26.31 | 25.18 | 26.06 | 42,748 | +0.36(+1.41%) |
Apr 04, 2011 | 26.86 | 26.97 | 24.78 | 25.69 | 48,003 | -0.98(-3.68%) |
Apr 01, 2011 | 25.95 | 26.67 | 25.48 | 26.67 | 37,141 | +0.84(+3.23%) |
Mar 31, 2011 | 25.44 | 26.17 | 25.37 | 25.84 | 43,070 | +0.47(+1.86%) |
Mar 30, 2011 | 25.26 | 25.51 | 24.75 | 25.37 | 68,671 | +0.80(+3.25%) |
Mar 29, 2011 | 24.53 | 24.82 | 24.43 | 24.57 | 51,783 | +0.33(+1.35%) |
Mar 28, 2011 | 24.68 | 24.71 | 24.13 | 24.24 | 156,258 | -0.44(-1.77%) |
Mar 25, 2011 | 25.08 | 25.22 | 24.68 | 24.68 | 46,899 | -0.11(-0.44%) |
Mar 24, 2011 | 24.89 | 25.15 | 24.39 | 24.78 | 21,918 | +0.07(+0.29%) |
Mar 23, 2011 | 24.53 | 24.78 | 24.35 | 24.71 | 15,524 | +0.18(+0.74%) |
Mar 22, 2011 | 24.53 | 25.10 | 24.17 | 24.53 | 41,613 | +0.18(+0.75%) |
Mar 21, 2011 | 23.95 | 24.75 | 23.77 | 24.35 | 30,291 | +0.58(+2.45%) |
Mar 18, 2011 | 23.33 | 23.99 | 23.04 | 23.77 | 36,753 | +0.65(+2.83%) |
Mar 17, 2011 | 22.97 | 23.51 | 22.82 | 23.11 | 45,610 | -0.04(-0.16%) |
Mar 16, 2011 | 23.95 | 23.95 | 23.04 | 23.15 | 129,544 | -0.80(-3.34%) |
Mar 15, 2011 | 23.99 | 23.99 | 22.71 | 23.95 | 33,033 | -0.25(-1.05%) |
Mar 14, 2011 | 24.53 | 24.53 | 23.99 | 24.20 | 15,253 | -0.15(-0.60%) |
Mar 11, 2011 | 24.42 | 24.53 | 24.28 | 24.35 | 34,217 | -0.07(-0.30%) |
Mar 10, 2011 | 24.35 | 24.64 | 24.09 | 24.42 | 15,870 | +0.07(+0.30%) |
Mar 09, 2011 | 24.57 | 24.57 | 24.17 | 24.35 | 153,772 | -0.18(-0.74%) |
Mar 08, 2011 | 24.82 | 24.89 | 24.53 | 24.53 | 21,797 | -0.33(-1.32%) |
Mar 07, 2011 | 24.71 | 24.89 | 24.53 | 24.86 | 27,594 | +0.18(+0.74%) |
Mar 04, 2011 | 24.71 | 24.82 | 24.46 | 24.68 | 14,932 | -0.11(-0.44%) |
Mar 03, 2011 | 25.08 | 25.08 | 24.57 | 24.78 | 13,672 | +0.07(+0.29%) |
Mar 02, 2011 | 24.89 | 25.08 | 24.60 | 24.71 | 21,124 | +0.18(+0.74%) |