Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.68 | 24.85 | 23.93 | 24.04 | 158,727 | -0.51(-2.08%) |
May 23, 2011 | 24.80 | 24.97 | 24.27 | 24.55 | 113,943 | -0.64(-2.54%) |
May 20, 2011 | 25.74 | 25.74 | 25.08 | 25.19 | 114,143 | -0.70(-2.70%) |
May 19, 2011 | 26.43 | 26.43 | 25.64 | 25.89 | 105,382 | -0.35(-1.33%) |
May 18, 2011 | 25.83 | 26.26 | 25.79 | 26.24 | 92,946 | +0.52(+2.02%) |
May 17, 2011 | 25.56 | 26.02 | 25.40 | 25.72 | 80,722 | -0.05(-0.19%) |
May 16, 2011 | 26.35 | 26.49 | 25.73 | 25.77 | 120,784 | -0.79(-2.97%) |
May 13, 2011 | 27.30 | 27.46 | 26.44 | 26.56 | 87,314 | -0.69(-2.53%) |
May 12, 2011 | 27.19 | 27.38 | 26.56 | 27.25 | 102,858 | -0.05(-0.18%) |
May 11, 2011 | 27.73 | 27.73 | 27.06 | 27.30 | 154,696 | -0.56(-2.01%) |
May 10, 2011 | 27.27 | 27.90 | 27.00 | 27.86 | 155,522 | +0.73(+2.69%) |
May 09, 2011 | 26.84 | 27.23 | 26.59 | 27.13 | 112,645 | +0.20(+0.74%) |
May 06, 2011 | 26.97 | 27.54 | 26.77 | 26.93 | 194,511 | +0.28(+1.05%) |
May 05, 2011 | 25.97 | 26.84 | 25.86 | 26.65 | 178,335 | +0.46(+1.76%) |
May 04, 2011 | 26.37 | 26.50 | 25.82 | 26.19 | 106,245 | -0.19(-0.72%) |
May 03, 2011 | 26.64 | 26.77 | 26.14 | 26.38 | 177,963 | -0.25(-0.94%) |
May 02, 2011 | 26.59 | 26.74 | 26.58 | 26.63 | 295,684 | -0.54(-1.99%) |
Apr 29, 2011 | 26.68 | 27.24 | 26.38 | 27.17 | 143,523 | +0.62(+2.34%) |
Apr 28, 2011 | 26.50 | 27.04 | 25.98 | 26.55 | 229,932 | -0.64(-2.35%) |
Apr 27, 2011 | 26.97 | 27.29 | 26.43 | 27.19 | 119,457 | +0.28(+1.04%) |
Apr 26, 2011 | 26.60 | 27.44 | 26.60 | 26.91 | 186,109 | +0.40(+1.51%) |
Apr 25, 2011 | 26.64 | 26.71 | 26.11 | 26.51 | 140,774 | -0.12(-0.45%) |
Apr 21, 2011 | 26.62 | 26.73 | 26.20 | 26.63 | 121,695 | +0.26(+0.99%) |
Apr 20, 2011 | 25.69 | 26.45 | 25.52 | 26.37 | 141,618 | +0.90(+3.53%) |
Apr 19, 2011 | 26.21 | 26.27 | 25.26 | 25.47 | 195,167 | -0.70(-2.67%) |
Apr 18, 2011 | 26.25 | 26.29 | 25.75 | 26.17 | 121,752 | -0.36(-1.36%) |
Apr 15, 2011 | 26.05 | 26.80 | 25.81 | 26.53 | 113,573 | +0.47(+1.80%) |
Apr 14, 2011 | 26.11 | 26.17 | 25.77 | 26.06 | 131,757 | -0.25(-0.95%) |
Apr 13, 2011 | 26.85 | 26.85 | 26.14 | 26.31 | 86,889 | -0.43(-1.61%) |
Apr 12, 2011 | 26.68 | 26.85 | 26.00 | 26.74 | 187,953 | -0.10(-0.37%) |
Apr 11, 2011 | 28.07 | 28.29 | 26.65 | 26.84 | 255,808 | -1.13(-4.04%) |
Apr 08, 2011 | 27.56 | 28.47 | 27.56 | 27.97 | 635,259 | +0.60(+2.19%) |
Apr 07, 2011 | 26.82 | 27.60 | 26.53 | 27.37 | 321,934 | +0.61(+2.28%) |
Apr 06, 2011 | 27.11 | 27.50 | 26.58 | 26.76 | 167,257 | -0.26(-0.96%) |
Apr 05, 2011 | 26.54 | 27.15 | 26.36 | 27.02 | 183,670 | +0.46(+1.73%) |
Apr 04, 2011 | 26.32 | 26.70 | 26.06 | 26.56 | 207,325 | +0.26(+0.99%) |
Apr 01, 2011 | 26.23 | 26.57 | 25.82 | 26.30 | 283,468 | +0.27(+1.04%) |
Mar 31, 2011 | 25.72 | 26.08 | 25.52 | 26.03 | 180,515 | +0.34(+1.32%) |
Mar 30, 2011 | 25.69 | 25.69 | 25.69 | 25.69 | 168,946 | -0.92(-3.46%) |
Mar 29, 2011 | 26.44 | 26.81 | 26.11 | 26.61 | 222,265 | +0.17(+0.64%) |
Mar 28, 2011 | 26.96 | 27.24 | 25.66 | 26.44 | 238,502 | -0.50(-1.86%) |
Mar 25, 2011 | 26.24 | 27.42 | 26.08 | 26.94 | 257,525 | +0.85(+3.26%) |
Mar 24, 2011 | 26.42 | 26.42 | 25.77 | 26.09 | 115,265 | +0.29(+1.12%) |
Mar 23, 2011 | 26.15 | 26.18 | 25.53 | 25.80 | 121,589 | -0.44(-1.68%) |
Mar 22, 2011 | 25.92 | 26.38 | 25.80 | 26.24 | 170,890 | +0.46(+1.78%) |
Mar 21, 2011 | 25.69 | 25.78 | 25.56 | 25.78 | 111,644 | +0.81(+3.24%) |
Mar 18, 2011 | 25.28 | 25.33 | 24.61 | 24.97 | 268,167 | -0.08(-0.32%) |
Mar 17, 2011 | 25.33 | 25.48 | 25.01 | 25.05 | 84,985 | +0.09(+0.36%) |
Mar 16, 2011 | 25.59 | 26.27 | 24.88 | 24.96 | 254,064 | -0.70(-2.73%) |
Mar 15, 2011 | 25.62 | 26.20 | 25.58 | 25.66 | 185,681 | -0.56(-2.14%) |
Mar 14, 2011 | 26.42 | 26.60 | 25.79 | 26.22 | 133,781 | -0.55(-2.05%) |
Mar 11, 2011 | 26.56 | 26.99 | 26.26 | 26.77 | 101,002 | +0.05(+0.19%) |
Mar 10, 2011 | 27.32 | 27.32 | 26.61 | 26.72 | 121,018 | -0.91(-3.29%) |
Mar 09, 2011 | 27.70 | 28.00 | 27.52 | 27.63 | 130,178 | -0.06(-0.22%) |
Mar 08, 2011 | 27.24 | 27.81 | 26.83 | 27.69 | 174,693 | +0.44(+1.61%) |
Mar 07, 2011 | 27.69 | 27.79 | 26.89 | 27.25 | 167,546 | -0.47(-1.70%) |
Mar 04, 2011 | 27.28 | 27.73 | 27.00 | 27.72 | 193,147 | +0.39(+1.43%) |
Mar 03, 2011 | 27.02 | 27.46 | 26.75 | 27.33 | 150,726 | +0.57(+2.13%) |
Mar 02, 2011 | 26.68 | 26.88 | 26.41 | 26.76 | 157,544 | +0.17(+0.64%) |