Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.70 | 22.83 | 22.36 | 22.37 | 611,093 | -0.30(-1.33%) |
May 23, 2011 | 22.39 | 22.74 | 22.25 | 22.67 | 1,057,467 | +0.03(+0.14%) |
May 20, 2011 | 23.61 | 23.61 | 22.03 | 22.64 | 2,104,245 | -1.08(-4.56%) |
May 19, 2011 | 23.77 | 23.86 | 23.33 | 23.72 | 338,427 | +0.08(+0.34%) |
May 18, 2011 | 23.47 | 23.88 | 23.41 | 23.64 | 375,605 | +0.18(+0.78%) |
May 17, 2011 | 23.48 | 23.66 | 23.30 | 23.46 | 624,813 | -0.20(-0.84%) |
May 16, 2011 | 23.93 | 24.05 | 23.64 | 23.66 | 541,839 | -0.48(-2.01%) |
May 13, 2011 | 24.04 | 24.30 | 24.00 | 24.14 | 543,728 | +0.16(+0.66%) |
May 12, 2011 | 23.37 | 24.09 | 23.33 | 23.98 | 433,429 | +0.50(+2.13%) |
May 11, 2011 | 22.34 | 23.61 | 22.34 | 23.48 | 818,295 | +0.45(+1.93%) |
May 10, 2011 | 22.87 | 23.12 | 22.65 | 23.04 | 719,445 | +0.15(+0.66%) |
May 09, 2011 | 22.95 | 23.09 | 22.75 | 22.89 | 583,581 | -0.10(-0.45%) |
May 06, 2011 | 23.24 | 23.49 | 22.89 | 22.99 | 1,533,065 | +0.03(+0.14%) |
May 05, 2011 | 22.71 | 23.32 | 22.69 | 22.96 | 561,393 | +0.05(+0.21%) |
May 04, 2011 | 23.26 | 23.45 | 22.80 | 22.91 | 554,513 | -0.32(-1.37%) |
May 03, 2011 | 23.56 | 23.64 | 22.97 | 23.23 | 910,979 | -0.37(-1.58%) |
May 02, 2011 | 23.55 | 23.64 | 23.50 | 23.60 | 1,390,547 | -0.97(-3.95%) |
Apr 29, 2011 | 24.52 | 24.68 | 24.16 | 24.57 | 741,620 | +0.02(+0.10%) |
Apr 28, 2011 | 25.56 | 25.77 | 23.96 | 24.55 | 1,728,627 | -1.33(-5.13%) |
Apr 27, 2011 | 25.13 | 25.87 | 25.03 | 25.87 | 1,158,612 | +0.79(+3.17%) |
Apr 26, 2011 | 24.59 | 25.12 | 24.44 | 25.08 | 1,029,770 | +0.49(+2.00%) |
Apr 25, 2011 | 24.44 | 24.60 | 24.38 | 24.59 | 401,083 | +0.12(+0.49%) |
Apr 21, 2011 | 24.55 | 24.60 | 24.13 | 24.47 | 474,754 | +0.04(+0.16%) |
Apr 20, 2011 | 24.40 | 24.87 | 24.20 | 24.43 | 759,575 | +0.41(+1.72%) |
Apr 19, 2011 | 23.84 | 24.19 | 23.76 | 24.01 | 430,801 | +0.19(+0.80%) |
Apr 18, 2011 | 23.73 | 23.96 | 23.38 | 23.82 | 531,182 | -0.12(-0.50%) |
Apr 15, 2011 | 23.39 | 23.94 | 23.10 | 23.94 | 603,899 | +0.48(+2.03%) |
Apr 14, 2011 | 23.46 | 23.56 | 23.27 | 23.47 | 283,053 | -0.08(-0.34%) |
Apr 13, 2011 | 23.36 | 23.67 | 23.09 | 23.55 | 580,656 | +0.31(+1.33%) |
Apr 12, 2011 | 22.97 | 23.66 | 22.97 | 23.24 | 318,874 | +0.20(+0.86%) |
Apr 11, 2011 | 23.11 | 23.20 | 22.85 | 23.04 | 345,374 | -0.03(-0.14%) |
Apr 08, 2011 | 23.87 | 23.87 | 23.01 | 23.07 | 598,751 | -0.65(-2.75%) |
Apr 07, 2011 | 23.68 | 23.83 | 23.46 | 23.72 | 714,814 | +0.08(+0.34%) |
Apr 06, 2011 | 23.75 | 23.82 | 23.52 | 23.64 | 762,107 | +0.05(+0.20%) |
Apr 05, 2011 | 23.17 | 23.83 | 22.99 | 23.59 | 905,792 | +0.40(+1.71%) |
Apr 04, 2011 | 23.16 | 23.28 | 22.98 | 23.20 | 522,651 | +0.10(+0.41%) |
Apr 01, 2011 | 22.86 | 23.24 | 22.77 | 23.10 | 603,050 | +0.35(+1.54%) |
Mar 31, 2011 | 22.59 | 22.79 | 22.39 | 22.75 | 518,382 | +0.19(+0.85%) |
Mar 30, 2011 | 22.25 | 22.58 | 22.13 | 22.56 | 552,824 | +0.39(+1.76%) |
Mar 29, 2011 | 22.00 | 22.21 | 21.84 | 22.17 | 766,600 | +0.22(+1.01%) |
Mar 28, 2011 | 22.25 | 22.25 | 21.93 | 21.95 | 436,828 | -0.29(-1.32%) |
Mar 25, 2011 | 22.09 | 22.47 | 22.00 | 22.24 | 651,989 | +0.20(+0.90%) |
Mar 24, 2011 | 22.08 | 22.14 | 21.67 | 22.04 | 638,074 | +0.13(+0.58%) |
Mar 23, 2011 | 21.61 | 22.03 | 21.39 | 21.92 | 553,853 | +0.29(+1.32%) |
Mar 22, 2011 | 21.94 | 21.94 | 21.57 | 21.63 | 225,894 | -0.21(-0.95%) |
Mar 21, 2011 | 21.76 | 21.84 | 21.66 | 21.84 | 813,694 | +0.35(+1.63%) |
Mar 18, 2011 | 21.69 | 21.69 | 21.46 | 21.49 | 1,078,080 | -0.09(-0.41%) |
Mar 17, 2011 | 22.15 | 22.22 | 21.56 | 21.57 | 502,633 | -0.29(-1.31%) |
Mar 16, 2011 | 22.27 | 22.42 | 21.85 | 21.86 | 1,070,181 | -0.49(-2.20%) |
Mar 15, 2011 | 22.07 | 22.50 | 22.03 | 22.35 | 1,033,687 | -0.45(-1.95%) |
Mar 14, 2011 | 22.81 | 22.85 | 22.59 | 22.80 | 831,459 | -0.13(-0.59%) |
Mar 11, 2011 | 22.80 | 23.02 | 22.66 | 22.93 | 646,405 | +0.02(+0.07%) |
Mar 10, 2011 | 23.25 | 23.45 | 22.92 | 22.92 | 1,084,506 | -0.58(-2.47%) |
Mar 09, 2011 | 23.04 | 23.57 | 22.88 | 23.50 | 1,222,169 | +0.38(+1.65%) |
Mar 08, 2011 | 22.52 | 23.17 | 22.44 | 23.12 | 756,188 | +0.54(+2.39%) |
Mar 07, 2011 | 22.59 | 22.86 | 22.22 | 22.58 | 933,895 | +0.14(+0.64%) |
Mar 04, 2011 | 22.66 | 22.70 | 22.17 | 22.43 | 961,750 | -0.21(-0.91%) |
Mar 03, 2011 | 22.00 | 22.67 | 21.92 | 22.64 | 1,286,303 | +0.74(+3.37%) |
Mar 02, 2011 | 21.19 | 22.36 | 21.06 | 21.90 | 2,874,974 | -0.14(-0.65%) |