Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.94 | 24.25 | 23.63 | 23.64 | 66,555 | -0.15(-0.63%) |
May 23, 2011 | 23.78 | 24.04 | 22.01 | 23.79 | 11,819 | -0.18(-0.75%) |
May 20, 2011 | 23.44 | 24.10 | 23.44 | 23.97 | 20,459 | +0.37(+1.57%) |
May 19, 2011 | 23.26 | 24.90 | 23.26 | 23.60 | 7,540 | +0.38(+1.64%) |
May 18, 2011 | 22.95 | 23.25 | 22.90 | 23.22 | 8,999 | +0.29(+1.26%) |
May 17, 2011 | 23.16 | 23.16 | 22.93 | 22.93 | 2,570 | -0.09(-0.39%) |
May 16, 2011 | 23.04 | 23.32 | 23.02 | 23.02 | 5,922 | -0.02(-0.09%) |
May 13, 2011 | 23.00 | 23.06 | 22.89 | 23.04 | 6,867 | +0.00(+0.00%) |
May 12, 2011 | 22.67 | 23.14 | 22.67 | 23.04 | 13,111 | +0.38(+1.68%) |
May 11, 2011 | 22.85 | 22.86 | 22.28 | 22.66 | 9,688 | -0.17(-0.74%) |
May 10, 2011 | 22.98 | 22.98 | 22.58 | 22.83 | 5,916 | -0.10(-0.44%) |
May 09, 2011 | 22.67 | 22.94 | 22.55 | 22.93 | 6,128 | +0.30(+1.33%) |
May 06, 2011 | 22.65 | 22.65 | 22.29 | 22.63 | 3,530 | -0.08(-0.35%) |
May 05, 2011 | 23.11 | 23.11 | 21.83 | 22.71 | 12,141 | -0.39(-1.69%) |
May 04, 2011 | 23.67 | 23.67 | 23.10 | 23.10 | 2,537 | -0.43(-1.83%) |
May 03, 2011 | 23.80 | 23.80 | 23.53 | 23.53 | 887 | -0.46(-1.92%) |
May 02, 2011 | 24.00 | 24.15 | 23.99 | 23.99 | 5,052 | -0.26(-1.07%) |
Apr 29, 2011 | 24.03 | 24.32 | 23.98 | 24.25 | 3,027 | +0.22(+0.92%) |
Apr 28, 2011 | 23.96 | 24.12 | 23.74 | 24.03 | 1,702 | -0.12(-0.50%) |
Apr 27, 2011 | 24.15 | 24.15 | 24.15 | 24.15 | 143 | +0.07(+0.29%) |
Apr 26, 2011 | 24.07 | 24.15 | 23.85 | 24.08 | 3,180 | -0.15(-0.62%) |
Apr 25, 2011 | 24.46 | 24.46 | 24.14 | 24.23 | 1,235 | -0.07(-0.29%) |
Apr 21, 2011 | 24.03 | 24.30 | 24.00 | 24.30 | 1,710 | -0.02(-0.08%) |
Apr 20, 2011 | 24.22 | 24.32 | 24.00 | 24.32 | 4,479 | +0.31(+1.29%) |
Apr 19, 2011 | 24.00 | 24.14 | 24.00 | 24.01 | 1,375 | -0.27(-1.11%) |
Apr 18, 2011 | 24.29 | 24.36 | 24.15 | 24.28 | 2,743 | -0.03(-0.12%) |
Apr 15, 2011 | 23.70 | 24.37 | 23.70 | 24.31 | 5,615 | +0.54(+2.27%) |
Apr 14, 2011 | 22.82 | 23.87 | 22.82 | 23.77 | 5,603 | +0.31(+1.32%) |
Apr 13, 2011 | 23.19 | 23.58 | 23.19 | 23.46 | 9,528 | +0.29(+1.25%) |
Apr 12, 2011 | 23.68 | 23.68 | 22.86 | 23.17 | 5,928 | -0.61(-2.57%) |
Apr 11, 2011 | 24.60 | 24.60 | 23.78 | 23.78 | 1,079 | -0.68(-2.78%) |
Apr 08, 2011 | 25.39 | 25.39 | 24.46 | 24.46 | 1,774 | -0.68(-2.70%) |
Apr 07, 2011 | 25.08 | 25.97 | 25.01 | 25.14 | 3,407 | +0.18(+0.72%) |
Apr 06, 2011 | 25.42 | 26.01 | 24.94 | 24.96 | 22,800 | -0.56(-2.19%) |
Apr 05, 2011 | 25.47 | 25.55 | 25.44 | 25.52 | 2,957 | +0.05(+0.20%) |
Apr 04, 2011 | 25.55 | 25.55 | 25.29 | 25.47 | 917 | +0.00(+0.00%) |
Apr 01, 2011 | 26.18 | 26.48 | 25.25 | 25.47 | 11,797 | -0.03(-0.12%) |
Mar 31, 2011 | 24.78 | 25.70 | 24.66 | 25.50 | 5,103 | +0.81(+3.28%) |
Mar 30, 2011 | 24.62 | 24.71 | 24.50 | 24.69 | 6,856 | +0.18(+0.73%) |
Mar 29, 2011 | 24.23 | 24.80 | 24.23 | 24.51 | 4,199 | -0.33(-1.33%) |
Mar 28, 2011 | 25.19 | 25.19 | 24.71 | 24.84 | 2,259 | -0.49(-1.93%) |
Mar 25, 2011 | 25.09 | 25.53 | 25.04 | 25.33 | 23,033 | +0.18(+0.72%) |
Mar 24, 2011 | 24.92 | 25.15 | 24.92 | 25.15 | 1,107 | +0.05(+0.20%) |
Mar 23, 2011 | 25.00 | 25.10 | 24.92 | 25.10 | 4,109 | -0.12(-0.48%) |
Mar 22, 2011 | 25.36 | 25.36 | 25.04 | 25.22 | 1,676 | -0.28(-1.10%) |
Mar 21, 2011 | 25.38 | 25.50 | 24.52 | 25.50 | 11,672 | +1.04(+4.25%) |
Mar 18, 2011 | 23.24 | 24.46 | 22.93 | 24.46 | 15,381 | +1.22(+5.25%) |
Mar 17, 2011 | 24.78 | 24.78 | 23.04 | 23.24 | 38,486 | -1.19(-4.87%) |
Mar 16, 2011 | 25.00 | 25.22 | 24.43 | 24.43 | 4,041 | -0.67(-2.67%) |
Mar 15, 2011 | 25.85 | 25.86 | 25.10 | 25.10 | 5,601 | -1.02(-3.92%) |
Mar 14, 2011 | 25.68 | 26.86 | 25.53 | 26.12 | 12,028 | +0.09(+0.36%) |
Mar 11, 2011 | 26.90 | 26.90 | 24.75 | 26.03 | 6,144 | +0.14(+0.54%) |
Mar 10, 2011 | 26.18 | 26.18 | 25.89 | 25.89 | 4,760 | -0.58(-2.19%) |
Mar 09, 2011 | 26.00 | 26.47 | 26.00 | 26.47 | 1,667 | +0.46(+1.77%) |
Mar 08, 2011 | 26.30 | 26.38 | 26.00 | 26.01 | 3,355 | -0.02(-0.08%) |
Mar 07, 2011 | 26.50 | 26.50 | 26.03 | 26.03 | 2,864 | -0.47(-1.77%) |
Mar 04, 2011 | 26.44 | 26.50 | 26.37 | 26.50 | 2,012 | -0.02(-0.08%) |
Mar 03, 2011 | 26.61 | 26.62 | 26.34 | 26.52 | 4,008 | +0.13(+0.49%) |
Mar 02, 2011 | 26.40 | 26.65 | 26.33 | 26.39 | 17,257 | +0.02(+0.08%) |