Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.55 | 24.87 | 24.36 | 24.61 | 875,268 | +0.06(+0.26%) |
May 23, 2011 | 24.51 | 24.74 | 24.30 | 24.55 | 1,313,886 | -0.43(-1.72%) |
May 20, 2011 | 25.15 | 25.26 | 24.90 | 24.98 | 959,845 | -0.18(-0.72%) |
May 19, 2011 | 25.04 | 25.43 | 24.80 | 25.16 | 952,558 | +0.27(+1.08%) |
May 18, 2011 | 24.23 | 25.09 | 24.20 | 24.89 | 1,091,325 | +0.72(+2.98%) |
May 17, 2011 | 24.03 | 24.26 | 23.87 | 24.17 | 808,944 | +0.04(+0.17%) |
May 16, 2011 | 24.07 | 24.28 | 23.89 | 24.13 | 814,255 | -0.06(-0.25%) |
May 13, 2011 | 24.45 | 24.71 | 23.99 | 24.19 | 867,212 | -0.29(-1.18%) |
May 12, 2011 | 24.16 | 24.51 | 23.83 | 24.48 | 1,146,038 | +0.26(+1.07%) |
May 11, 2011 | 23.87 | 24.22 | 23.62 | 24.22 | 1,040,043 | +0.48(+2.02%) |
May 10, 2011 | 23.41 | 23.95 | 23.28 | 23.74 | 910,054 | +0.54(+2.33%) |
May 09, 2011 | 22.81 | 23.54 | 22.64 | 23.20 | 1,222,580 | +0.51(+2.25%) |
May 06, 2011 | 22.61 | 22.90 | 22.32 | 22.69 | 806,868 | +0.14(+0.62%) |
May 05, 2011 | 22.34 | 23.00 | 22.07 | 22.55 | 1,413,997 | +0.17(+0.76%) |
May 04, 2011 | 22.75 | 24.00 | 21.68 | 22.38 | 2,377,461 | +1.04(+4.87%) |
May 03, 2011 | 21.51 | 21.96 | 21.01 | 21.34 | 991,514 | -0.18(-0.84%) |
May 02, 2011 | 21.54 | 21.93 | 21.35 | 21.52 | 836,249 | +0.08(+0.37%) |
Apr 29, 2011 | 21.46 | 22.06 | 21.20 | 21.44 | 1,509,322 | +0.01(+0.05%) |
Apr 28, 2011 | 20.56 | 21.44 | 20.48 | 21.43 | 884,304 | +0.90(+4.38%) |
Apr 27, 2011 | 20.64 | 20.74 | 20.24 | 20.53 | 607,455 | -0.03(-0.15%) |
Apr 26, 2011 | 20.34 | 20.63 | 20.30 | 20.56 | 551,086 | +0.32(+1.58%) |
Apr 25, 2011 | 20.44 | 20.55 | 20.16 | 20.24 | 320,750 | -0.30(-1.46%) |
Apr 21, 2011 | 20.50 | 20.65 | 20.30 | 20.54 | 433,955 | +0.14(+0.69%) |
Apr 20, 2011 | 20.26 | 20.45 | 20.14 | 20.40 | 309,819 | +0.37(+1.85%) |
Apr 19, 2011 | 20.16 | 20.29 | 19.91 | 20.03 | 437,309 | -0.17(-0.84%) |
Apr 18, 2011 | 20.29 | 20.46 | 20.06 | 20.20 | 484,049 | -0.34(-1.66%) |
Apr 15, 2011 | 20.15 | 20.54 | 19.95 | 20.54 | 856,176 | +0.44(+2.19%) |
Apr 14, 2011 | 19.90 | 20.20 | 19.89 | 20.10 | 611,834 | +0.18(+0.90%) |
Apr 13, 2011 | 20.48 | 20.54 | 19.92 | 19.92 | 631,707 | -0.57(-2.78%) |
Apr 12, 2011 | 20.16 | 20.50 | 20.16 | 20.49 | 523,469 | +0.17(+0.84%) |
Apr 11, 2011 | 20.32 | 20.53 | 20.22 | 20.32 | 379,309 | +0.03(+0.15%) |
Apr 08, 2011 | 20.10 | 20.43 | 20.02 | 20.29 | 797,155 | +0.30(+1.50%) |
Apr 07, 2011 | 20.10 | 20.18 | 19.85 | 19.99 | 561,045 | -0.13(-0.65%) |
Apr 06, 2011 | 20.15 | 20.38 | 19.92 | 20.12 | 543,041 | +0.01(+0.05%) |
Apr 05, 2011 | 20.00 | 20.27 | 19.91 | 20.11 | 802,509 | +0.11(+0.55%) |
Apr 04, 2011 | 20.32 | 20.32 | 19.90 | 20.00 | 551,327 | -0.24(-1.19%) |
Apr 01, 2011 | 20.30 | 20.46 | 20.14 | 20.24 | 738,994 | +0.09(+0.45%) |
Mar 31, 2011 | 19.83 | 20.25 | 19.83 | 20.15 | 1,095,326 | +0.20(+1.00%) |
Mar 30, 2011 | 19.95 | 20.22 | 19.61 | 19.95 | 656,968 | +0.13(+0.66%) |
Mar 29, 2011 | 19.74 | 19.97 | 19.48 | 19.82 | 792,363 | +0.04(+0.20%) |
Mar 28, 2011 | 19.72 | 19.89 | 19.39 | 19.78 | 993,523 | +0.09(+0.46%) |
Mar 25, 2011 | 19.51 | 19.80 | 19.31 | 19.69 | 605,309 | +0.29(+1.49%) |
Mar 24, 2011 | 19.52 | 19.80 | 19.31 | 19.40 | 441,211 | +0.06(+0.31%) |
Mar 23, 2011 | 19.15 | 19.53 | 18.98 | 19.34 | 369,141 | +0.13(+0.68%) |
Mar 22, 2011 | 19.24 | 19.33 | 19.02 | 19.21 | 976,391 | -0.04(-0.21%) |
Mar 21, 2011 | 19.43 | 19.64 | 19.23 | 19.25 | 403,023 | +0.02(+0.10%) |
Mar 18, 2011 | 18.92 | 19.27 | 18.91 | 19.23 | 860,648 | +0.36(+1.91%) |
Mar 17, 2011 | 18.88 | 19.06 | 18.71 | 18.87 | 423,291 | +0.23(+1.23%) |
Mar 16, 2011 | 18.61 | 18.87 | 18.45 | 18.64 | 890,516 | -0.06(-0.32%) |
Mar 15, 2011 | 18.50 | 18.92 | 18.48 | 18.70 | 936,832 | -0.14(-0.74%) |
Mar 14, 2011 | 18.55 | 18.98 | 18.55 | 18.84 | 354,785 | +0.10(+0.53%) |
Mar 11, 2011 | 18.64 | 18.85 | 18.43 | 18.74 | 737,011 | +0.20(+1.08%) |
Mar 10, 2011 | 18.77 | 18.93 | 18.47 | 18.54 | 797,200 | -0.47(-2.47%) |
Mar 09, 2011 | 18.77 | 19.05 | 18.77 | 19.01 | 509,701 | +0.11(+0.58%) |
Mar 08, 2011 | 18.98 | 19.25 | 18.74 | 18.90 | 902,906 | -0.13(-0.68%) |
Mar 07, 2011 | 19.51 | 19.70 | 18.76 | 19.03 | 730,993 | -0.49(-2.51%) |
Mar 04, 2011 | 19.60 | 19.78 | 19.26 | 19.52 | 758,195 | -0.11(-0.56%) |
Mar 03, 2011 | 19.49 | 19.65 | 19.21 | 19.63 | 1,051,745 | +0.41(+2.13%) |
Mar 02, 2011 | 18.56 | 19.37 | 18.56 | 19.22 | 1,121,970 | +0.72(+3.89%) |