Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.72 | 22.85 | 22.38 | 22.39 | 610,558 | -0.30(-1.33%) |
May 23, 2011 | 22.40 | 22.76 | 22.27 | 22.69 | 1,056,543 | +0.03(+0.14%) |
May 20, 2011 | 23.63 | 23.63 | 22.05 | 22.66 | 2,102,405 | -1.08(-4.56%) |
May 19, 2011 | 23.79 | 23.88 | 23.35 | 23.74 | 338,131 | +0.08(+0.34%) |
May 18, 2011 | 23.49 | 23.90 | 23.43 | 23.66 | 375,276 | +0.18(+0.78%) |
May 17, 2011 | 23.50 | 23.69 | 23.32 | 23.48 | 624,267 | -0.20(-0.84%) |
May 16, 2011 | 23.95 | 24.07 | 23.66 | 23.68 | 541,366 | -0.49(-2.01%) |
May 13, 2011 | 24.06 | 24.32 | 24.02 | 24.16 | 543,253 | +0.16(+0.66%) |
May 12, 2011 | 23.39 | 24.11 | 23.35 | 24.00 | 433,050 | +0.50(+2.13%) |
May 11, 2011 | 22.36 | 23.63 | 22.36 | 23.50 | 817,580 | +0.45(+1.93%) |
May 10, 2011 | 22.89 | 23.14 | 22.67 | 23.06 | 718,816 | +0.15(+0.66%) |
May 09, 2011 | 22.97 | 23.11 | 22.77 | 22.91 | 583,071 | -0.10(-0.45%) |
May 06, 2011 | 23.26 | 23.51 | 22.91 | 23.01 | 1,531,725 | +0.03(+0.14%) |
May 05, 2011 | 22.73 | 23.34 | 22.71 | 22.98 | 560,902 | +0.05(+0.21%) |
May 04, 2011 | 23.28 | 23.47 | 22.82 | 22.93 | 554,028 | -0.32(-1.37%) |
May 03, 2011 | 23.58 | 23.66 | 22.99 | 23.25 | 910,182 | -0.37(-1.58%) |
May 02, 2011 | 23.57 | 23.66 | 23.52 | 23.62 | 1,389,331 | -0.97(-3.95%) |
Apr 29, 2011 | 24.54 | 24.70 | 24.18 | 24.59 | 740,971 | +0.02(+0.10%) |
Apr 28, 2011 | 25.59 | 25.79 | 23.98 | 24.57 | 1,727,116 | -1.33(-5.13%) |
Apr 27, 2011 | 25.16 | 25.90 | 25.05 | 25.90 | 1,157,599 | +0.80(+3.17%) |
Apr 26, 2011 | 24.62 | 25.14 | 24.46 | 25.10 | 1,028,869 | +0.49(+2.00%) |
Apr 25, 2011 | 24.46 | 24.62 | 24.40 | 24.61 | 400,732 | +0.12(+0.49%) |
Apr 21, 2011 | 24.58 | 24.62 | 24.15 | 24.49 | 474,339 | +0.04(+0.16%) |
Apr 20, 2011 | 24.43 | 24.89 | 24.23 | 24.45 | 758,911 | +0.41(+1.72%) |
Apr 19, 2011 | 23.86 | 24.21 | 23.78 | 24.04 | 430,425 | +0.19(+0.80%) |
Apr 18, 2011 | 23.75 | 23.98 | 23.40 | 23.84 | 530,717 | -0.12(-0.50%) |
Apr 15, 2011 | 23.41 | 23.96 | 23.12 | 23.96 | 603,371 | +0.48(+2.03%) |
Apr 14, 2011 | 23.48 | 23.58 | 23.29 | 23.49 | 282,806 | -0.08(-0.34%) |
Apr 13, 2011 | 23.38 | 23.69 | 23.11 | 23.57 | 580,149 | +0.31(+1.33%) |
Apr 12, 2011 | 22.99 | 23.68 | 22.99 | 23.26 | 318,595 | +0.20(+0.86%) |
Apr 11, 2011 | 23.13 | 23.22 | 22.87 | 23.06 | 345,072 | -0.03(-0.14%) |
Apr 08, 2011 | 23.89 | 23.89 | 23.03 | 23.09 | 598,228 | -0.65(-2.75%) |
Apr 07, 2011 | 23.70 | 23.85 | 23.48 | 23.74 | 714,189 | +0.08(+0.34%) |
Apr 06, 2011 | 23.77 | 23.84 | 23.54 | 23.66 | 761,440 | +0.05(+0.20%) |
Apr 05, 2011 | 23.19 | 23.85 | 23.01 | 23.61 | 905,000 | +0.40(+1.71%) |
Apr 04, 2011 | 23.18 | 23.30 | 23.00 | 23.22 | 522,194 | +0.10(+0.41%) |
Apr 01, 2011 | 22.88 | 23.26 | 22.79 | 23.12 | 602,523 | +0.35(+1.54%) |
Mar 31, 2011 | 22.61 | 22.81 | 22.40 | 22.77 | 517,929 | +0.19(+0.85%) |
Mar 30, 2011 | 22.27 | 22.60 | 22.15 | 22.58 | 552,341 | +0.39(+1.76%) |
Mar 29, 2011 | 22.02 | 22.23 | 21.86 | 22.19 | 765,930 | +0.22(+1.01%) |
Mar 28, 2011 | 22.27 | 22.27 | 21.95 | 21.97 | 436,446 | -0.29(-1.32%) |
Mar 25, 2011 | 22.11 | 22.49 | 22.02 | 22.26 | 651,419 | +0.20(+0.90%) |
Mar 24, 2011 | 22.09 | 22.16 | 21.69 | 22.06 | 637,516 | +0.13(+0.58%) |
Mar 23, 2011 | 21.63 | 22.05 | 21.41 | 21.94 | 553,369 | +0.29(+1.32%) |
Mar 22, 2011 | 21.96 | 21.96 | 21.59 | 21.65 | 225,697 | -0.21(-0.95%) |
Mar 21, 2011 | 21.78 | 21.86 | 21.68 | 21.86 | 812,983 | +0.35(+1.63%) |
Mar 18, 2011 | 21.71 | 21.71 | 21.47 | 21.51 | 1,077,138 | -0.09(-0.41%) |
Mar 17, 2011 | 22.17 | 22.24 | 21.58 | 21.59 | 502,194 | -0.29(-1.31%) |
Mar 16, 2011 | 22.29 | 22.44 | 21.87 | 21.88 | 1,069,246 | -0.49(-2.20%) |
Mar 15, 2011 | 22.09 | 22.52 | 22.05 | 22.37 | 1,032,783 | -0.45(-1.95%) |
Mar 14, 2011 | 22.83 | 22.87 | 22.61 | 22.82 | 830,732 | -0.14(-0.59%) |
Mar 11, 2011 | 22.82 | 23.04 | 22.68 | 22.95 | 645,840 | +0.02(+0.07%) |
Mar 10, 2011 | 23.27 | 23.47 | 22.94 | 22.94 | 1,083,558 | -0.58(-2.47%) |
Mar 09, 2011 | 23.07 | 23.59 | 22.90 | 23.52 | 1,221,101 | +0.38(+1.65%) |
Mar 08, 2011 | 22.54 | 23.19 | 22.46 | 23.14 | 755,527 | +0.54(+2.39%) |
Mar 07, 2011 | 22.61 | 22.88 | 22.24 | 22.60 | 933,078 | +0.14(+0.64%) |
Mar 04, 2011 | 22.68 | 22.71 | 22.19 | 22.45 | 960,909 | -0.21(-0.91%) |
Mar 03, 2011 | 22.02 | 22.69 | 21.94 | 22.66 | 1,285,179 | +0.74(+3.37%) |
Mar 02, 2011 | 21.21 | 22.38 | 21.08 | 21.92 | 2,872,460 | -0.14(-0.65%) |