Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.80 | 22.85 | 22.58 | 22.58 | 240,800 | -0.14(-0.63%) |
May 23, 2011 | 22.75 | 22.87 | 22.54 | 22.72 | 149,501 | -0.28(-1.21%) |
May 20, 2011 | 23.12 | 23.21 | 22.88 | 23.00 | 185,919 | -0.23(-1.00%) |
May 19, 2011 | 23.10 | 23.29 | 23.00 | 23.23 | 225,361 | +0.17(+0.76%) |
May 18, 2011 | 22.99 | 23.23 | 22.99 | 23.05 | 235,089 | +0.10(+0.42%) |
May 17, 2011 | 23.22 | 23.34 | 22.92 | 22.96 | 218,242 | -0.36(-1.55%) |
May 16, 2011 | 23.64 | 23.68 | 23.30 | 23.32 | 87,322 | -0.43(-1.79%) |
May 13, 2011 | 23.70 | 23.75 | 23.45 | 23.74 | 183,415 | -0.03(-0.11%) |
May 12, 2011 | 23.37 | 23.79 | 23.14 | 23.77 | 235,911 | +0.01(+0.03%) |
May 11, 2011 | 23.89 | 24.03 | 23.69 | 23.76 | 160,600 | -0.17(-0.70%) |
May 10, 2011 | 23.60 | 23.94 | 23.60 | 23.93 | 190,613 | +0.38(+1.62%) |
May 09, 2011 | 23.54 | 23.67 | 23.41 | 23.55 | 247,859 | -0.05(-0.19%) |
May 06, 2011 | 23.91 | 23.99 | 23.45 | 23.60 | 348,490 | -0.11(-0.46%) |
May 05, 2011 | 23.48 | 23.96 | 23.48 | 23.71 | 277,784 | +0.07(+0.30%) |
May 04, 2011 | 23.87 | 23.91 | 23.52 | 23.63 | 340,631 | -0.24(-1.00%) |
May 03, 2011 | 24.02 | 24.28 | 23.65 | 23.87 | 235,142 | -0.18(-0.75%) |
May 02, 2011 | 24.06 | 24.09 | 23.89 | 24.05 | 212,405 | -0.08(-0.35%) |
Apr 29, 2011 | 25.36 | 25.51 | 23.86 | 24.14 | 863,964 | -2.47(-9.27%) |
Apr 28, 2011 | 25.97 | 26.75 | 25.97 | 26.60 | 184,722 | +0.68(+2.62%) |
Apr 27, 2011 | 25.71 | 25.93 | 25.64 | 25.93 | 183,756 | +0.23(+0.88%) |
Apr 26, 2011 | 25.80 | 25.80 | 25.57 | 25.70 | 120,874 | -0.06(-0.25%) |
Apr 25, 2011 | 25.53 | 25.83 | 25.53 | 25.77 | 110,356 | +0.12(+0.48%) |
Apr 21, 2011 | 25.47 | 25.65 | 25.33 | 25.64 | 196,727 | +0.29(+1.15%) |
Apr 20, 2011 | 25.57 | 25.69 | 25.27 | 25.35 | 106,655 | +0.11(+0.43%) |
Apr 19, 2011 | 25.24 | 25.37 | 25.09 | 25.24 | 117,456 | -0.01(-0.03%) |
Apr 18, 2011 | 24.52 | 25.27 | 24.46 | 25.25 | 125,320 | +0.43(+1.74%) |
Apr 15, 2011 | 24.67 | 24.85 | 24.62 | 24.82 | 109,783 | +0.14(+0.58%) |
Apr 14, 2011 | 24.60 | 24.78 | 24.51 | 24.67 | 152,798 | -0.03(-0.10%) |
Apr 13, 2011 | 24.88 | 24.95 | 24.53 | 24.70 | 113,893 | -0.12(-0.47%) |
Apr 12, 2011 | 24.45 | 24.85 | 24.45 | 24.82 | 140,625 | -0.04(-0.16%) |
Apr 11, 2011 | 24.86 | 24.94 | 24.62 | 24.85 | 86,187 | -0.05(-0.18%) |
Apr 08, 2011 | 25.17 | 25.24 | 24.67 | 24.90 | 71,568 | -0.14(-0.57%) |
Apr 07, 2011 | 25.47 | 25.55 | 24.99 | 25.04 | 119,396 | -0.41(-1.62%) |
Apr 06, 2011 | 25.40 | 25.53 | 25.30 | 25.46 | 71,390 | +0.12(+0.48%) |
Apr 05, 2011 | 25.22 | 25.50 | 25.11 | 25.33 | 144,241 | +0.13(+0.51%) |
Apr 04, 2011 | 25.19 | 25.26 | 24.89 | 25.20 | 135,293 | +0.01(+0.03%) |
Apr 01, 2011 | 25.13 | 25.26 | 25.02 | 25.20 | 139,867 | +0.11(+0.44%) |
Mar 31, 2011 | 24.98 | 25.18 | 24.71 | 25.09 | 162,920 | +0.03(+0.10%) |
Mar 30, 2011 | 24.72 | 25.12 | 24.72 | 25.06 | 64,076 | +0.40(+1.64%) |
Mar 29, 2011 | 24.46 | 24.78 | 24.45 | 24.66 | 87,482 | +0.19(+0.79%) |
Mar 28, 2011 | 24.90 | 24.92 | 24.43 | 24.46 | 156,311 | -0.42(-1.68%) |
Mar 25, 2011 | 24.92 | 25.11 | 24.84 | 24.88 | 80,873 | +0.03(+0.10%) |
Mar 24, 2011 | 24.83 | 24.93 | 24.74 | 24.86 | 93,048 | +0.12(+0.47%) |
Mar 23, 2011 | 24.50 | 24.85 | 24.41 | 24.74 | 79,185 | +0.16(+0.65%) |
Mar 22, 2011 | 25.04 | 25.14 | 24.52 | 24.58 | 189,439 | -0.47(-1.87%) |
Mar 21, 2011 | 25.03 | 25.12 | 24.93 | 25.05 | 81,329 | +0.24(+0.96%) |
Mar 18, 2011 | 24.75 | 24.84 | 24.51 | 24.81 | 152,169 | +0.43(+1.77%) |
Mar 17, 2011 | 24.76 | 24.76 | 24.36 | 24.38 | 105,105 | -0.01(-0.05%) |
Mar 16, 2011 | 24.46 | 24.66 | 24.32 | 24.39 | 122,491 | -0.23(-0.94%) |
Mar 15, 2011 | 24.44 | 24.74 | 24.42 | 24.63 | 134,285 | -0.44(-1.74%) |
Mar 14, 2011 | 24.91 | 25.16 | 24.91 | 25.06 | 86,262 | -0.10(-0.41%) |
Mar 11, 2011 | 25.24 | 25.55 | 25.15 | 25.17 | 117,438 | -0.22(-0.89%) |
Mar 10, 2011 | 25.08 | 25.43 | 25.07 | 25.39 | 198,328 | +0.01(+0.05%) |
Mar 09, 2011 | 25.15 | 25.46 | 24.97 | 25.38 | 116,494 | +0.30(+1.20%) |
Mar 08, 2011 | 24.86 | 25.41 | 24.78 | 25.08 | 193,530 | +0.26(+1.04%) |
Mar 07, 2011 | 25.13 | 25.13 | 24.63 | 24.82 | 179,749 | -0.20(-0.80%) |
Mar 04, 2011 | 24.81 | 25.02 | 24.62 | 25.02 | 224,118 | +0.08(+0.31%) |
Mar 03, 2011 | 24.68 | 25.01 | 24.59 | 24.94 | 173,393 | +0.45(+1.84%) |
Mar 02, 2011 | 24.59 | 24.79 | 24.36 | 24.49 | 144,790 | -0.10(-0.39%) |