Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.74 | 22.89 | 22.26 | 22.27 | 109,840 | -0.46(-2.02%) |
May 23, 2011 | 22.72 | 22.99 | 22.20 | 22.73 | 85,830 | -0.29(-1.27%) |
May 20, 2011 | 23.18 | 23.50 | 22.85 | 23.02 | 101,197 | -0.35(-1.51%) |
May 19, 2011 | 24.23 | 24.46 | 23.30 | 23.37 | 130,158 | -0.54(-2.25%) |
May 18, 2011 | 23.11 | 23.93 | 23.11 | 23.91 | 75,440 | +0.79(+3.43%) |
May 17, 2011 | 23.65 | 23.65 | 22.98 | 23.12 | 63,526 | -0.68(-2.84%) |
May 16, 2011 | 23.58 | 24.29 | 23.53 | 23.79 | 85,502 | +0.09(+0.39%) |
May 13, 2011 | 24.80 | 25.08 | 23.48 | 23.70 | 94,062 | -1.05(-4.23%) |
May 12, 2011 | 24.33 | 24.86 | 23.95 | 24.75 | 81,614 | +0.32(+1.30%) |
May 11, 2011 | 25.05 | 25.22 | 24.32 | 24.43 | 68,177 | -0.74(-2.95%) |
May 10, 2011 | 24.95 | 25.56 | 24.83 | 25.17 | 56,284 | +0.40(+1.62%) |
May 09, 2011 | 24.86 | 24.86 | 24.51 | 24.77 | 121,300 | -0.03(-0.12%) |
May 06, 2011 | 25.96 | 26.09 | 24.71 | 24.80 | 154,087 | -0.78(-3.06%) |
May 05, 2011 | 25.51 | 26.31 | 24.87 | 25.58 | 136,174 | -0.03(-0.11%) |
May 04, 2011 | 26.22 | 26.22 | 25.53 | 25.61 | 55,240 | -0.49(-1.87%) |
May 03, 2011 | 26.42 | 26.65 | 25.65 | 26.10 | 134,921 | -0.43(-1.62%) |
May 02, 2011 | 26.64 | 27.48 | 26.52 | 26.53 | 143,302 | -0.80(-2.94%) |
Apr 29, 2011 | 27.30 | 27.88 | 27.16 | 27.34 | 135,357 | +0.04(+0.14%) |
Apr 28, 2011 | 26.47 | 27.61 | 26.15 | 27.30 | 429,754 | +2.69(+10.93%) |
Apr 27, 2011 | 24.47 | 24.72 | 24.45 | 24.61 | 129,183 | -0.23(-0.91%) |
Apr 26, 2011 | 24.45 | 24.88 | 24.31 | 24.83 | 74,308 | +0.49(+2.01%) |
Apr 25, 2011 | 24.59 | 24.68 | 24.14 | 24.34 | 52,443 | -0.40(-1.62%) |
Apr 21, 2011 | 25.24 | 25.25 | 24.45 | 24.74 | 60,986 | -0.25(-1.02%) |
Apr 20, 2011 | 24.83 | 25.17 | 24.68 | 25.00 | 108,131 | +0.65(+2.65%) |
Apr 19, 2011 | 24.68 | 24.68 | 24.08 | 24.35 | 41,336 | -0.20(-0.80%) |
Apr 18, 2011 | 24.93 | 24.93 | 24.28 | 24.55 | 73,848 | -0.58(-2.30%) |
Apr 15, 2011 | 24.87 | 25.24 | 24.61 | 25.12 | 109,012 | +0.16(+0.63%) |
Apr 14, 2011 | 24.44 | 25.09 | 24.11 | 24.97 | 108,372 | +0.57(+2.33%) |
Apr 13, 2011 | 24.55 | 24.95 | 24.01 | 24.40 | 99,256 | +0.12(+0.48%) |
Apr 12, 2011 | 24.26 | 24.48 | 24.23 | 24.28 | 62,351 | -0.24(-1.00%) |
Apr 11, 2011 | 24.63 | 24.81 | 24.46 | 24.53 | 90,775 | +0.03(+0.12%) |
Apr 08, 2011 | 25.53 | 25.53 | 24.46 | 24.50 | 89,474 | -0.88(-3.47%) |
Apr 07, 2011 | 25.83 | 25.84 | 25.36 | 25.38 | 62,317 | -0.31(-1.22%) |
Apr 06, 2011 | 25.79 | 26.02 | 25.57 | 25.69 | 91,435 | +0.04(+0.15%) |
Apr 05, 2011 | 25.06 | 25.82 | 24.52 | 25.65 | 205,860 | +0.51(+2.02%) |
Apr 04, 2011 | 25.34 | 25.93 | 24.56 | 25.14 | 264,760 | +1.25(+5.24%) |
Apr 01, 2011 | 23.84 | 24.18 | 23.65 | 23.89 | 84,377 | +0.08(+0.33%) |
Mar 31, 2011 | 23.57 | 23.82 | 23.51 | 23.81 | 43,168 | +0.21(+0.87%) |
Mar 30, 2011 | 23.66 | 23.71 | 23.46 | 23.61 | 74,450 | +0.15(+0.63%) |
Mar 29, 2011 | 23.22 | 23.65 | 23.21 | 23.46 | 49,335 | +0.20(+0.84%) |
Mar 28, 2011 | 23.54 | 23.82 | 23.26 | 23.27 | 61,579 | -0.22(-0.92%) |
Mar 25, 2011 | 23.50 | 23.83 | 23.13 | 23.48 | 94,416 | +0.22(+0.97%) |
Mar 24, 2011 | 22.94 | 23.44 | 22.88 | 23.26 | 73,374 | +0.28(+1.23%) |
Mar 23, 2011 | 22.49 | 23.06 | 22.36 | 22.97 | 91,210 | +0.40(+1.78%) |
Mar 22, 2011 | 22.62 | 22.68 | 22.51 | 22.57 | 39,143 | +0.05(+0.22%) |
Mar 21, 2011 | 22.48 | 22.60 | 22.03 | 22.52 | 70,597 | +0.54(+2.45%) |
Mar 18, 2011 | 21.79 | 21.99 | 21.75 | 21.98 | 77,823 | +0.37(+1.72%) |
Mar 17, 2011 | 21.88 | 21.91 | 21.54 | 21.61 | 40,981 | +0.14(+0.64%) |
Mar 16, 2011 | 21.76 | 21.92 | 21.38 | 21.48 | 63,967 | -0.37(-1.70%) |
Mar 15, 2011 | 21.32 | 21.90 | 20.71 | 21.85 | 55,600 | +0.00(+0.00%) |
Mar 14, 2011 | 21.55 | 21.97 | 21.55 | 21.85 | 27,603 | -0.03(-0.13%) |
Mar 11, 2011 | 21.68 | 21.94 | 21.44 | 21.88 | 70,992 | +0.19(+0.86%) |
Mar 10, 2011 | 21.61 | 22.01 | 21.37 | 21.69 | 87,554 | -0.32(-1.47%) |
Mar 09, 2011 | 22.16 | 22.27 | 21.98 | 22.01 | 46,330 | -0.13(-0.57%) |
Mar 08, 2011 | 21.83 | 22.34 | 21.51 | 22.14 | 91,747 | +0.27(+1.23%) |
Mar 07, 2011 | 22.41 | 22.50 | 21.71 | 21.87 | 59,121 | -0.50(-2.25%) |
Mar 04, 2011 | 22.71 | 22.72 | 21.95 | 22.38 | 53,676 | -0.35(-1.55%) |
Mar 03, 2011 | 22.40 | 22.78 | 22.36 | 22.73 | 60,739 | +0.62(+2.79%) |
Mar 02, 2011 | 22.38 | 22.65 | 21.98 | 22.11 | 73,357 | -0.29(-1.31%) |