Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.86 | 24.26 | 23.74 | 23.78 | 42,625 | +0.02(+0.08%) |
May 23, 2011 | 23.95 | 24.10 | 23.73 | 23.76 | 43,512 | -0.31(-1.29%) |
May 20, 2011 | 24.41 | 24.60 | 24.00 | 24.07 | 74,673 | -0.50(-2.05%) |
May 19, 2011 | 24.79 | 24.79 | 24.44 | 24.57 | 34,876 | -0.14(-0.55%) |
May 18, 2011 | 24.57 | 24.77 | 24.17 | 24.71 | 19,968 | +0.24(+0.98%) |
May 17, 2011 | 24.91 | 24.91 | 24.42 | 24.47 | 23,306 | -0.45(-1.81%) |
May 16, 2011 | 25.45 | 25.45 | 24.87 | 24.92 | 21,147 | -0.56(-2.20%) |
May 13, 2011 | 25.47 | 25.65 | 25.13 | 25.48 | 27,050 | -0.05(-0.20%) |
May 12, 2011 | 24.49 | 25.68 | 24.49 | 25.53 | 29,120 | +0.94(+3.82%) |
May 11, 2011 | 24.51 | 24.72 | 24.44 | 24.59 | 14,172 | +0.04(+0.16%) |
May 10, 2011 | 24.64 | 24.93 | 24.32 | 24.55 | 67,365 | -0.01(-0.04%) |
May 09, 2011 | 24.48 | 24.73 | 24.41 | 24.56 | 27,049 | +0.01(+0.04%) |
May 06, 2011 | 24.93 | 24.93 | 24.42 | 24.55 | 17,836 | -0.10(-0.41%) |
May 05, 2011 | 25.00 | 25.20 | 24.57 | 24.65 | 15,806 | -0.25(-1.00%) |
May 04, 2011 | 25.00 | 25.11 | 24.72 | 24.90 | 29,300 | -0.05(-0.20%) |
May 03, 2011 | 24.71 | 24.99 | 24.71 | 24.95 | 18,316 | +0.26(+1.05%) |
May 02, 2011 | 24.86 | 24.91 | 24.60 | 24.69 | 27,734 | +0.21(+0.86%) |
Apr 29, 2011 | 24.56 | 24.70 | 24.40 | 24.48 | 22,471 | -0.05(-0.20%) |
Apr 28, 2011 | 24.27 | 24.77 | 24.25 | 24.53 | 39,559 | +0.03(+0.12%) |
Apr 27, 2011 | 24.90 | 24.90 | 24.35 | 24.50 | 29,173 | -0.38(-1.53%) |
Apr 26, 2011 | 24.10 | 25.14 | 24.10 | 24.88 | 66,202 | +0.75(+3.11%) |
Apr 25, 2011 | 24.28 | 24.39 | 23.91 | 24.13 | 20,583 | -0.23(-0.94%) |
Apr 21, 2011 | 24.90 | 24.90 | 24.29 | 24.36 | 23,854 | -0.51(-2.05%) |
Apr 20, 2011 | 24.91 | 25.05 | 24.60 | 24.87 | 22,028 | +0.18(+0.73%) |
Apr 19, 2011 | 25.10 | 25.10 | 24.66 | 24.69 | 40,168 | -0.35(-1.40%) |
Apr 18, 2011 | 24.91 | 25.08 | 24.64 | 25.04 | 15,347 | -0.23(-0.91%) |
Apr 15, 2011 | 24.88 | 25.32 | 24.88 | 25.27 | 26,633 | +0.31(+1.24%) |
Apr 14, 2011 | 24.99 | 25.05 | 24.88 | 24.96 | 12,041 | -0.16(-0.64%) |
Apr 13, 2011 | 25.12 | 25.15 | 24.50 | 25.12 | 24,707 | +0.13(+0.52%) |
Apr 12, 2011 | 25.53 | 25.73 | 24.99 | 24.99 | 27,079 | -0.61(-2.38%) |
Apr 11, 2011 | 25.89 | 25.89 | 25.48 | 25.60 | 16,154 | -0.36(-1.39%) |
Apr 08, 2011 | 25.90 | 26.03 | 25.71 | 25.96 | 39,930 | +0.17(+0.66%) |
Apr 07, 2011 | 26.22 | 26.43 | 25.73 | 25.79 | 18,022 | -0.32(-1.23%) |
Apr 06, 2011 | 25.92 | 27.30 | 25.92 | 26.11 | 69,534 | +0.19(+0.73%) |
Apr 05, 2011 | 25.40 | 25.95 | 25.35 | 25.92 | 42,298 | +0.42(+1.65%) |
Apr 04, 2011 | 25.42 | 25.83 | 25.32 | 25.50 | 45,328 | -0.01(-0.04%) |
Apr 01, 2011 | 25.84 | 25.92 | 25.33 | 25.51 | 33,928 | -0.27(-1.05%) |
Mar 31, 2011 | 25.97 | 26.06 | 25.71 | 25.78 | 42,906 | -0.31(-1.19%) |
Mar 30, 2011 | 26.09 | 26.10 | 25.16 | 26.09 | 16,264 | +0.34(+1.32%) |
Mar 29, 2011 | 25.83 | 25.90 | 25.50 | 25.75 | 18,048 | -0.08(-0.31%) |
Mar 28, 2011 | 25.72 | 26.05 | 25.41 | 25.83 | 80,146 | +0.23(+0.90%) |
Mar 25, 2011 | 24.21 | 26.10 | 24.21 | 25.60 | 111,897 | +1.45(+6.00%) |
Mar 24, 2011 | 23.91 | 24.42 | 23.78 | 24.15 | 37,326 | +0.27(+1.13%) |
Mar 23, 2011 | 23.86 | 23.95 | 23.59 | 23.88 | 20,362 | -0.02(-0.08%) |
Mar 22, 2011 | 24.29 | 24.34 | 23.79 | 23.90 | 37,426 | -0.44(-1.81%) |
Mar 21, 2011 | 24.56 | 24.75 | 24.05 | 24.34 | 24,954 | -0.03(-0.12%) |
Mar 18, 2011 | 24.07 | 24.37 | 23.87 | 24.37 | 72,669 | +0.38(+1.58%) |
Mar 17, 2011 | 23.98 | 24.19 | 23.72 | 23.99 | 33,219 | +0.37(+1.57%) |
Mar 16, 2011 | 23.62 | 23.87 | 23.41 | 23.62 | 39,624 | -0.11(-0.46%) |
Mar 15, 2011 | 23.42 | 23.77 | 22.77 | 23.73 | 44,135 | -0.16(-0.67%) |
Mar 14, 2011 | 23.96 | 24.09 | 23.50 | 23.89 | 35,412 | -0.09(-0.38%) |
Mar 11, 2011 | 23.99 | 24.59 | 23.86 | 23.98 | 50,947 | +0.00(+0.00%) |
Mar 10, 2011 | 24.69 | 25.50 | 23.98 | 23.98 | 51,659 | -1.02(-4.08%) |
Mar 09, 2011 | 24.19 | 25.04 | 24.16 | 25.00 | 41,664 | +0.90(+3.73%) |
Mar 08, 2011 | 24.33 | 24.38 | 23.55 | 24.10 | 123,204 | -0.17(-0.70%) |
Mar 07, 2011 | 24.89 | 25.48 | 24.21 | 24.27 | 41,190 | -0.49(-1.98%) |
Mar 04, 2011 | 24.52 | 25.36 | 24.52 | 24.76 | 140,875 | -0.03(-0.12%) |
Mar 03, 2011 | 24.59 | 24.97 | 24.59 | 24.79 | 60,980 | +0.39(+1.60%) |
Mar 02, 2011 | 24.30 | 24.41 | 23.97 | 24.40 | 43,768 | +0.14(+0.58%) |