Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.85 | 21.33 | 20.85 | 21.10 | 131,641 | +0.27(+1.28%) |
May 23, 2011 | 21.20 | 21.20 | 20.64 | 20.83 | 238,510 | -0.69(-3.19%) |
May 20, 2011 | 21.78 | 21.89 | 21.46 | 21.52 | 123,481 | -0.38(-1.76%) |
May 19, 2011 | 22.20 | 22.27 | 21.49 | 21.90 | 182,280 | -0.13(-0.57%) |
May 18, 2011 | 21.74 | 22.43 | 21.68 | 22.03 | 163,054 | +0.38(+1.78%) |
May 17, 2011 | 22.04 | 22.25 | 21.17 | 21.64 | 227,434 | -0.55(-2.49%) |
May 16, 2011 | 22.73 | 22.85 | 22.18 | 22.20 | 146,728 | -0.69(-3.00%) |
May 13, 2011 | 23.69 | 23.85 | 22.85 | 22.88 | 99,046 | -0.73(-3.08%) |
May 12, 2011 | 23.36 | 23.71 | 22.97 | 23.61 | 87,648 | +0.21(+0.90%) |
May 11, 2011 | 23.76 | 23.96 | 23.33 | 23.40 | 215,980 | -0.37(-1.57%) |
May 10, 2011 | 23.58 | 23.97 | 23.58 | 23.77 | 79,740 | +0.35(+1.51%) |
May 09, 2011 | 22.19 | 23.49 | 22.18 | 23.42 | 185,529 | +0.50(+2.18%) |
May 06, 2011 | 23.39 | 23.39 | 22.74 | 22.92 | 143,477 | -0.11(-0.48%) |
May 05, 2011 | 23.23 | 23.31 | 22.47 | 23.03 | 147,521 | -0.15(-0.63%) |
May 04, 2011 | 23.48 | 23.50 | 21.95 | 23.18 | 227,118 | -0.30(-1.27%) |
May 03, 2011 | 24.30 | 24.30 | 23.35 | 23.48 | 123,161 | -0.84(-3.45%) |
May 02, 2011 | 24.34 | 24.35 | 24.26 | 24.31 | 74,098 | -0.27(-1.10%) |
Apr 29, 2011 | 24.55 | 24.65 | 24.29 | 24.58 | 81,781 | +0.14(+0.57%) |
Apr 28, 2011 | 24.29 | 24.64 | 24.22 | 24.45 | 252,641 | +0.18(+0.74%) |
Apr 27, 2011 | 24.64 | 24.64 | 24.25 | 24.27 | 275,984 | -0.26(-1.07%) |
Apr 26, 2011 | 24.27 | 24.83 | 24.19 | 24.53 | 105,110 | +0.35(+1.43%) |
Apr 25, 2011 | 23.83 | 24.20 | 23.65 | 24.18 | 75,661 | +0.17(+0.69%) |
Apr 21, 2011 | 24.45 | 24.49 | 23.71 | 24.02 | 136,494 | -0.35(-1.45%) |
Apr 20, 2011 | 24.77 | 24.77 | 24.11 | 24.37 | 73,543 | -0.11(-0.45%) |
Apr 19, 2011 | 25.04 | 25.04 | 24.35 | 24.48 | 99,801 | -0.53(-2.13%) |
Apr 18, 2011 | 24.81 | 25.14 | 24.47 | 25.01 | 99,502 | -0.05(-0.19%) |
Apr 15, 2011 | 25.04 | 25.19 | 24.71 | 25.06 | 59,073 | +0.01(+0.03%) |
Apr 14, 2011 | 24.61 | 25.16 | 24.54 | 25.06 | 75,223 | +0.21(+0.84%) |
Apr 13, 2011 | 24.97 | 25.08 | 24.44 | 24.85 | 69,241 | +0.08(+0.31%) |
Apr 12, 2011 | 25.26 | 25.30 | 24.58 | 24.77 | 70,554 | -0.46(-1.84%) |
Apr 11, 2011 | 25.15 | 25.33 | 25.00 | 25.24 | 81,441 | +0.12(+0.50%) |
Apr 08, 2011 | 25.26 | 25.45 | 24.96 | 25.11 | 47,323 | -0.10(-0.41%) |
Apr 07, 2011 | 25.48 | 25.59 | 24.83 | 25.22 | 63,358 | -0.28(-1.09%) |
Apr 06, 2011 | 25.92 | 26.02 | 25.35 | 25.49 | 94,643 | -0.40(-1.55%) |
Apr 05, 2011 | 26.03 | 26.09 | 25.79 | 25.89 | 57,881 | -0.15(-0.56%) |
Apr 04, 2011 | 25.86 | 26.14 | 25.75 | 26.04 | 182,225 | +0.23(+0.89%) |
Apr 01, 2011 | 26.02 | 26.26 | 25.65 | 25.81 | 119,602 | +0.05(+0.19%) |
Mar 31, 2011 | 25.64 | 26.14 | 25.42 | 25.76 | 161,049 | +0.15(+0.57%) |
Mar 30, 2011 | 25.62 | 25.62 | 25.62 | 25.62 | 241,849 | +1.48(+6.12%) |
Mar 29, 2011 | 23.73 | 24.20 | 23.50 | 24.14 | 180,015 | +0.42(+1.78%) |
Mar 28, 2011 | 23.78 | 24.11 | 23.32 | 23.72 | 159,980 | +0.08(+0.32%) |
Mar 25, 2011 | 24.01 | 24.49 | 23.60 | 23.64 | 222,413 | -0.21(-0.90%) |
Mar 24, 2011 | 24.46 | 24.61 | 23.75 | 23.86 | 146,910 | -0.46(-1.88%) |
Mar 23, 2011 | 24.11 | 24.58 | 23.77 | 24.31 | 85,836 | +0.15(+0.63%) |
Mar 22, 2011 | 24.40 | 24.44 | 23.99 | 24.16 | 63,768 | -0.21(-0.88%) |
Mar 21, 2011 | 24.36 | 24.44 | 24.13 | 24.38 | 89,386 | +0.58(+2.45%) |
Mar 18, 2011 | 24.23 | 24.23 | 23.61 | 23.79 | 157,876 | -0.17(-0.72%) |
Mar 17, 2011 | 23.95 | 24.10 | 23.77 | 23.97 | 86,456 | +0.36(+1.53%) |
Mar 16, 2011 | 23.63 | 23.85 | 23.15 | 23.61 | 216,791 | -0.17(-0.70%) |
Mar 15, 2011 | 23.47 | 23.88 | 23.36 | 23.77 | 318,307 | -0.32(-1.32%) |
Mar 14, 2011 | 24.07 | 24.56 | 23.76 | 24.09 | 183,061 | -0.29(-1.19%) |
Mar 11, 2011 | 24.96 | 24.96 | 23.77 | 24.38 | 232,691 | +0.84(+3.56%) |
Mar 10, 2011 | 24.07 | 24.07 | 23.32 | 23.54 | 160,438 | -0.85(-3.50%) |
Mar 09, 2011 | 24.44 | 24.53 | 24.20 | 24.40 | 73,912 | -0.06(-0.23%) |
Mar 08, 2011 | 24.67 | 24.68 | 24.08 | 24.45 | 125,791 | -0.17(-0.68%) |
Mar 07, 2011 | 24.98 | 25.00 | 24.50 | 24.62 | 72,459 | -0.29(-1.17%) |
Mar 04, 2011 | 25.00 | 25.00 | 24.65 | 24.91 | 78,698 | +0.00(+0.00%) |
Mar 03, 2011 | 24.38 | 25.44 | 24.38 | 24.91 | 251,807 | +0.74(+3.07%) |
Mar 02, 2011 | 23.85 | 24.86 | 23.58 | 24.17 | 304,708 | +0.27(+1.13%) |