Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.60 | 22.80 | 22.00 | 22.60 | 365,559 | +0.20(+0.89%) |
May 23, 2011 | 22.40 | 23.00 | 22.40 | 22.40 | 233,087 | +0.00(+0.00%) |
May 20, 2011 | 23.40 | 23.40 | 22.40 | 22.40 | 389,912 | -1.00(-4.27%) |
May 19, 2011 | 23.60 | 23.80 | 23.30 | 23.40 | 142,272 | +0.00(+0.00%) |
May 18, 2011 | 23.80 | 23.80 | 23.00 | 23.40 | 232,719 | -0.20(-0.85%) |
May 17, 2011 | 23.60 | 24.20 | 23.20 | 23.60 | 213,746 | +0.20(+0.85%) |
May 16, 2011 | 24.20 | 24.20 | 23.20 | 23.40 | 264,372 | -0.80(-3.31%) |
May 13, 2011 | 24.80 | 25.00 | 24.00 | 24.20 | 213,208 | -0.80(-3.20%) |
May 12, 2011 | 25.00 | 25.20 | 24.40 | 25.00 | 206,699 | +0.00(+0.00%) |
May 11, 2011 | 23.60 | 25.20 | 23.40 | 25.00 | 717,930 | +1.00(+4.17%) |
May 10, 2011 | 23.00 | 24.00 | 22.80 | 24.00 | 356,664 | +1.00(+4.35%) |
May 09, 2011 | 22.60 | 23.20 | 22.60 | 23.00 | 100,649 | +0.00(+0.00%) |
May 06, 2011 | 23.20 | 23.40 | 22.60 | 23.00 | 248,010 | +0.20(+0.88%) |
May 05, 2011 | 22.80 | 23.80 | 22.60 | 22.80 | 392,884 | -0.40(-1.72%) |
May 04, 2011 | 22.60 | 23.60 | 22.20 | 23.20 | 583,211 | +0.60(+2.65%) |
May 03, 2011 | 22.20 | 22.80 | 22.00 | 22.60 | 180,509 | +0.40(+1.80%) |
May 02, 2011 | 22.10 | 22.40 | 22.00 | 22.20 | 355,058 | +0.00(+0.00%) |
Apr 29, 2011 | 22.00 | 23.40 | 22.00 | 22.20 | 836,993 | -0.20(-0.89%) |
Apr 28, 2011 | 22.60 | 22.80 | 22.00 | 22.40 | 600,407 | -0.60(-2.61%) |
Apr 27, 2011 | 22.20 | 23.00 | 21.60 | 23.00 | 929,299 | +1.00(+4.55%) |
Apr 26, 2011 | 20.60 | 22.00 | 20.40 | 22.00 | 554,394 | +1.40(+6.80%) |
Apr 25, 2011 | 20.60 | 20.60 | 20.20 | 20.60 | 118,710 | +0.00(+0.00%) |
Apr 21, 2011 | 20.40 | 20.60 | 20.20 | 20.60 | 208,217 | +0.00(+0.00%) |
Apr 20, 2011 | 20.20 | 20.80 | 20.20 | 20.60 | 122,086 | +0.20(+0.98%) |
Apr 19, 2011 | 20.40 | 20.60 | 20.20 | 20.40 | 115,142 | +0.20(+0.99%) |
Apr 18, 2011 | 20.20 | 20.60 | 19.60 | 20.20 | 317,800 | -0.60(-2.88%) |
Apr 15, 2011 | 20.80 | 20.80 | 20.60 | 20.80 | 159,828 | +0.00(+0.00%) |
Apr 14, 2011 | 20.80 | 21.00 | 20.40 | 20.80 | 216,766 | +0.00(+0.00%) |
Apr 13, 2011 | 21.20 | 21.40 | 20.80 | 20.80 | 237,476 | -0.40(-1.89%) |
Apr 12, 2011 | 20.80 | 21.60 | 20.60 | 21.20 | 420,895 | +0.60(+2.91%) |
Apr 11, 2011 | 21.00 | 21.60 | 20.40 | 20.60 | 281,336 | -0.40(-1.90%) |
Apr 08, 2011 | 21.60 | 21.80 | 21.00 | 21.00 | 316,394 | -0.60(-2.78%) |
Apr 07, 2011 | 22.20 | 22.80 | 21.40 | 21.60 | 931,360 | +0.40(+1.89%) |
Apr 06, 2011 | 21.40 | 21.60 | 21.00 | 21.20 | 291,921 | -0.20(-0.93%) |
Apr 05, 2011 | 20.80 | 21.40 | 20.60 | 21.40 | 351,974 | +0.40(+1.90%) |
Apr 04, 2011 | 21.00 | 21.40 | 20.80 | 21.00 | 266,815 | +0.00(+0.00%) |
Apr 01, 2011 | 21.40 | 21.40 | 20.80 | 21.00 | 171,181 | -0.20(-0.94%) |
Mar 31, 2011 | 21.20 | 21.80 | 21.00 | 21.20 | 250,714 | -0.40(-1.85%) |
Mar 30, 2011 | 21.60 | 21.60 | 21.60 | 21.60 | 466,512 | +0.00(+0.00%) |
Mar 29, 2011 | 21.00 | 21.60 | 20.80 | 21.60 | 294,955 | +0.80(+3.85%) |
Mar 28, 2011 | 21.20 | 21.60 | 20.80 | 20.80 | 293,183 | -0.20(-0.95%) |
Mar 25, 2011 | 20.80 | 21.20 | 20.80 | 21.00 | 411,680 | +0.20(+0.96%) |
Mar 24, 2011 | 20.60 | 21.20 | 20.60 | 20.80 | 423,929 | +0.20(+0.97%) |
Mar 23, 2011 | 21.00 | 21.00 | 20.00 | 20.60 | 609,431 | +0.00(+0.00%) |
Mar 22, 2011 | 21.40 | 21.80 | 20.60 | 20.60 | 387,293 | -0.80(-3.74%) |
Mar 21, 2011 | 21.30 | 21.60 | 21.00 | 21.40 | 772,075 | +1.80(+9.17%) |
Mar 18, 2011 | 20.60 | 21.40 | 19.60 | 19.60 | 3,089,648 | -0.80(-3.91%) |
Mar 17, 2011 | 21.20 | 21.60 | 20.20 | 20.40 | 386,545 | -0.40(-1.92%) |
Mar 16, 2011 | 21.20 | 21.40 | 20.40 | 20.80 | 318,722 | -0.40(-1.89%) |
Mar 15, 2011 | 21.40 | 21.80 | 21.00 | 21.20 | 480,287 | -1.00(-4.50%) |
Mar 14, 2011 | 24.00 | 24.00 | 21.80 | 22.20 | 537,130 | -2.00(-8.26%) |
Mar 11, 2011 | 24.00 | 24.40 | 23.60 | 24.20 | 160,548 | +0.00(+0.00%) |
Mar 10, 2011 | 23.80 | 24.60 | 23.60 | 24.20 | 358,041 | -0.20(-0.82%) |
Mar 09, 2011 | 24.00 | 24.40 | 23.60 | 24.40 | 102,671 | +0.20(+0.83%) |
Mar 08, 2011 | 24.00 | 24.20 | 23.60 | 24.20 | 146,705 | +0.20(+0.83%) |
Mar 07, 2011 | 24.40 | 24.60 | 23.40 | 24.00 | 242,746 | -0.40(-1.64%) |
Mar 04, 2011 | 25.60 | 25.60 | 24.20 | 24.40 | 179,269 | -1.40(-5.43%) |
Mar 03, 2011 | 25.20 | 26.00 | 23.40 | 25.80 | 647,533 | +0.80(+3.20%) |
Mar 02, 2011 | 25.20 | 25.40 | 24.80 | 25.00 | 119,924 | -0.40(-1.57%) |