Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.28 | 22.54 | 21.60 | 21.77 | 135,413 | -0.41(-1.85%) |
May 23, 2011 | 22.09 | 22.44 | 21.76 | 22.18 | 100,842 | -0.25(-1.11%) |
May 20, 2011 | 23.01 | 23.01 | 22.37 | 22.43 | 154,532 | -0.73(-3.17%) |
May 19, 2011 | 23.51 | 23.65 | 22.91 | 23.16 | 137,828 | -0.26(-1.09%) |
May 18, 2011 | 23.34 | 23.42 | 23.14 | 23.42 | 62,832 | +0.21(+0.90%) |
May 17, 2011 | 23.48 | 23.76 | 23.15 | 23.21 | 80,188 | -0.42(-1.78%) |
May 16, 2011 | 23.77 | 24.24 | 23.57 | 23.63 | 145,210 | -0.36(-1.50%) |
May 13, 2011 | 24.73 | 24.94 | 23.86 | 23.99 | 147,741 | -0.68(-2.76%) |
May 12, 2011 | 25.78 | 25.78 | 24.41 | 24.67 | 237,399 | -1.28(-4.93%) |
May 11, 2011 | 25.82 | 26.27 | 25.69 | 25.95 | 190,694 | +0.07(+0.27%) |
May 10, 2011 | 25.88 | 26.54 | 25.53 | 25.88 | 360,444 | +0.88(+3.52%) |
May 09, 2011 | 24.21 | 25.14 | 24.01 | 25.00 | 126,747 | +0.85(+3.52%) |
May 06, 2011 | 24.48 | 24.73 | 23.75 | 24.15 | 76,007 | +0.06(+0.25%) |
May 05, 2011 | 23.56 | 24.76 | 23.56 | 24.09 | 96,734 | +0.34(+1.43%) |
May 04, 2011 | 24.10 | 24.14 | 23.37 | 23.75 | 50,069 | -0.38(-1.57%) |
May 03, 2011 | 24.81 | 24.98 | 23.86 | 24.13 | 46,018 | -0.68(-2.74%) |
May 02, 2011 | 24.93 | 25.33 | 24.78 | 24.81 | 76,783 | -0.12(-0.48%) |
Apr 29, 2011 | 24.88 | 25.12 | 24.75 | 24.93 | 157,217 | +0.12(+0.48%) |
Apr 28, 2011 | 25.27 | 25.34 | 24.51 | 24.81 | 142,993 | -0.57(-2.25%) |
Apr 27, 2011 | 25.48 | 25.69 | 25.18 | 25.38 | 149,726 | -0.13(-0.51%) |
Apr 26, 2011 | 25.13 | 25.69 | 25.13 | 25.51 | 167,581 | +0.44(+1.76%) |
Apr 25, 2011 | 25.11 | 25.25 | 24.91 | 25.07 | 104,146 | -0.13(-0.52%) |
Apr 21, 2011 | 25.05 | 25.48 | 24.87 | 25.20 | 169,412 | +0.16(+0.64%) |
Apr 20, 2011 | 25.05 | 25.05 | 24.78 | 25.04 | 76,033 | +0.26(+1.05%) |
Apr 19, 2011 | 24.93 | 25.05 | 24.66 | 24.78 | 109,331 | -0.01(-0.04%) |
Apr 18, 2011 | 24.30 | 24.91 | 24.27 | 24.79 | 158,970 | +0.09(+0.36%) |
Apr 15, 2011 | 24.63 | 24.77 | 24.43 | 24.70 | 163,324 | -0.06(-0.24%) |
Apr 14, 2011 | 24.07 | 25.05 | 23.81 | 24.76 | 258,116 | +0.41(+1.68%) |
Apr 13, 2011 | 24.64 | 24.75 | 23.94 | 24.35 | 152,957 | +0.01(+0.04%) |
Apr 12, 2011 | 23.83 | 24.80 | 23.65 | 24.34 | 294,818 | +0.43(+1.80%) |
Apr 11, 2011 | 23.43 | 24.04 | 23.40 | 23.91 | 122,271 | +0.58(+2.49%) |
Apr 08, 2011 | 24.19 | 24.23 | 22.76 | 23.33 | 113,202 | -0.60(-2.51%) |
Apr 07, 2011 | 24.18 | 24.29 | 23.70 | 23.93 | 65,985 | -0.13(-0.54%) |
Apr 06, 2011 | 24.18 | 24.35 | 23.59 | 24.06 | 66,383 | +0.05(+0.21%) |
Apr 05, 2011 | 24.40 | 25.63 | 23.94 | 24.01 | 103,789 | -0.76(-3.07%) |
Apr 04, 2011 | 25.53 | 25.53 | 24.64 | 24.77 | 80,457 | -0.52(-2.06%) |
Apr 01, 2011 | 24.29 | 25.63 | 24.27 | 25.29 | 227,228 | +1.37(+5.73%) |
Mar 31, 2011 | 23.72 | 24.00 | 23.62 | 23.92 | 45,137 | -0.04(-0.17%) |
Mar 30, 2011 | 23.96 | 24.14 | 23.77 | 23.96 | 62,329 | +0.07(+0.29%) |
Mar 29, 2011 | 23.90 | 24.23 | 23.70 | 23.89 | 71,593 | +0.11(+0.46%) |
Mar 28, 2011 | 24.25 | 24.25 | 23.78 | 23.78 | 47,811 | -0.27(-1.12%) |
Mar 25, 2011 | 24.30 | 24.76 | 24.05 | 24.05 | 117,990 | -0.13(-0.54%) |
Mar 24, 2011 | 24.53 | 24.53 | 23.98 | 24.18 | 282,386 | -0.13(-0.53%) |
Mar 23, 2011 | 24.63 | 24.63 | 23.96 | 24.31 | 86,837 | -0.36(-1.46%) |
Mar 22, 2011 | 24.77 | 25.15 | 24.65 | 24.67 | 84,226 | -0.10(-0.40%) |
Mar 21, 2011 | 24.94 | 25.05 | 24.31 | 24.77 | 108,829 | +0.50(+2.06%) |
Mar 18, 2011 | 24.37 | 24.47 | 23.69 | 24.27 | 235,308 | +0.21(+0.87%) |
Mar 17, 2011 | 24.55 | 24.86 | 24.06 | 24.06 | 87,170 | +0.01(+0.06%) |
Mar 16, 2011 | 24.34 | 24.67 | 23.83 | 24.05 | 163,012 | -0.23(-0.97%) |
Mar 15, 2011 | 23.53 | 24.69 | 23.53 | 24.28 | 143,177 | +0.27(+1.12%) |
Mar 14, 2011 | 23.92 | 24.25 | 23.75 | 24.01 | 186,657 | -0.36(-1.48%) |
Mar 11, 2011 | 24.40 | 24.73 | 22.88 | 24.37 | 256,935 | -0.37(-1.50%) |
Mar 10, 2011 | 23.60 | 25.84 | 23.50 | 24.74 | 516,301 | +1.11(+4.70%) |
Mar 09, 2011 | 23.98 | 24.21 | 23.20 | 23.63 | 637,074 | +1.00(+4.42%) |
Mar 08, 2011 | 21.59 | 22.66 | 21.39 | 22.63 | 294,066 | +1.10(+5.11%) |
Mar 07, 2011 | 22.35 | 22.35 | 21.33 | 21.53 | 98,436 | -0.67(-3.02%) |
Mar 04, 2011 | 22.44 | 22.66 | 21.92 | 22.20 | 66,382 | -0.18(-0.80%) |
Mar 03, 2011 | 22.31 | 22.58 | 21.95 | 22.38 | 102,636 | +0.39(+1.77%) |
Mar 02, 2011 | 21.93 | 22.25 | 21.52 | 21.99 | 139,881 | +0.18(+0.83%) |