Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.27 | 23.27 | 22.65 | 22.82 | 610,645 | -0.45(-1.93%) |
May 23, 2011 | 23.48 | 23.53 | 23.00 | 23.27 | 609,746 | -0.70(-2.92%) |
May 20, 2011 | 24.20 | 24.42 | 23.71 | 23.97 | 713,555 | -0.23(-0.97%) |
May 19, 2011 | 23.81 | 24.51 | 23.81 | 24.20 | 728,682 | +0.49(+2.09%) |
May 18, 2011 | 23.40 | 23.82 | 23.06 | 23.71 | 424,200 | +0.30(+1.28%) |
May 17, 2011 | 22.84 | 23.51 | 22.75 | 23.41 | 552,199 | +0.39(+1.69%) |
May 16, 2011 | 23.18 | 23.40 | 22.94 | 23.02 | 391,539 | -0.36(-1.54%) |
May 13, 2011 | 23.56 | 23.81 | 23.28 | 23.38 | 349,623 | -0.22(-0.93%) |
May 12, 2011 | 23.47 | 23.98 | 23.25 | 23.60 | 474,637 | -0.01(-0.04%) |
May 11, 2011 | 23.62 | 23.88 | 23.07 | 23.61 | 358,779 | -0.16(-0.67%) |
May 10, 2011 | 23.94 | 24.10 | 23.55 | 23.77 | 313,251 | -0.01(-0.04%) |
May 09, 2011 | 23.40 | 23.83 | 23.19 | 23.78 | 299,648 | +0.32(+1.36%) |
May 06, 2011 | 23.53 | 23.75 | 23.23 | 23.46 | 426,589 | +0.28(+1.21%) |
May 05, 2011 | 23.72 | 23.99 | 23.09 | 23.18 | 624,776 | -0.77(-3.22%) |
May 04, 2011 | 24.38 | 24.43 | 23.71 | 23.95 | 313,657 | -0.40(-1.64%) |
May 03, 2011 | 24.49 | 24.80 | 24.06 | 24.35 | 562,485 | -0.25(-1.02%) |
May 02, 2011 | 24.61 | 24.80 | 24.00 | 24.60 | 705,757 | +0.46(+1.91%) |
Apr 29, 2011 | 24.17 | 24.28 | 23.87 | 24.14 | 611,226 | +0.07(+0.29%) |
Apr 28, 2011 | 24.42 | 24.45 | 23.91 | 24.07 | 745,603 | -0.52(-2.11%) |
Apr 27, 2011 | 24.49 | 24.86 | 24.40 | 24.59 | 409,992 | +0.02(+0.08%) |
Apr 26, 2011 | 24.38 | 24.91 | 24.15 | 24.57 | 2,142,395 | -0.41(-1.64%) |
Apr 25, 2011 | 24.99 | 25.25 | 24.67 | 24.98 | 1,090,775 | -0.01(-0.04%) |
Apr 21, 2011 | 24.00 | 25.94 | 23.57 | 24.99 | 2,802,660 | +3.60(+16.83%) |
Apr 20, 2011 | 21.68 | 21.83 | 21.20 | 21.39 | 886,155 | -0.02(-0.09%) |
Apr 19, 2011 | 21.44 | 21.70 | 21.23 | 21.41 | 433,656 | +0.07(+0.33%) |
Apr 18, 2011 | 21.90 | 21.93 | 21.03 | 21.34 | 395,743 | -0.83(-3.74%) |
Apr 15, 2011 | 21.36 | 22.32 | 21.36 | 22.17 | 713,163 | +0.72(+3.36%) |
Apr 14, 2011 | 20.82 | 21.45 | 20.76 | 21.45 | 547,820 | +0.40(+1.90%) |
Apr 13, 2011 | 21.00 | 21.15 | 20.85 | 21.05 | 325,317 | +0.13(+0.62%) |
Apr 12, 2011 | 20.86 | 21.09 | 20.74 | 20.92 | 392,362 | -0.12(-0.57%) |
Apr 11, 2011 | 21.24 | 21.45 | 20.99 | 21.04 | 315,279 | -0.16(-0.75%) |
Apr 08, 2011 | 21.33 | 21.41 | 21.06 | 21.20 | 485,264 | +0.05(+0.24%) |
Apr 07, 2011 | 21.32 | 21.50 | 21.00 | 21.15 | 570,883 | -0.11(-0.52%) |
Apr 06, 2011 | 21.28 | 21.38 | 21.12 | 21.26 | 451,602 | +0.12(+0.57%) |
Apr 05, 2011 | 21.25 | 21.42 | 21.01 | 21.14 | 390,404 | -0.07(-0.33%) |
Apr 04, 2011 | 20.78 | 21.38 | 20.78 | 21.21 | 553,535 | +0.51(+2.46%) |
Apr 01, 2011 | 20.58 | 20.78 | 20.41 | 20.70 | 462,684 | +0.22(+1.07%) |
Mar 31, 2011 | 20.35 | 20.62 | 20.10 | 20.48 | 671,028 | +0.11(+0.54%) |
Mar 30, 2011 | 21.14 | 21.35 | 19.56 | 20.37 | 2,656,277 | -0.81(-3.82%) |
Mar 29, 2011 | 20.94 | 21.20 | 20.78 | 21.18 | 276,281 | +0.20(+0.95%) |
Mar 28, 2011 | 21.10 | 21.13 | 20.93 | 20.98 | 186,740 | -0.02(-0.10%) |
Mar 25, 2011 | 20.67 | 21.21 | 20.56 | 21.00 | 249,032 | +0.37(+1.79%) |
Mar 24, 2011 | 20.51 | 20.68 | 20.23 | 20.63 | 456,863 | +0.29(+1.43%) |
Mar 23, 2011 | 20.66 | 20.74 | 20.22 | 20.34 | 407,862 | -0.40(-1.92%) |
Mar 22, 2011 | 20.89 | 21.03 | 20.72 | 20.74 | 205,915 | -0.06(-0.30%) |
Mar 21, 2011 | 20.98 | 21.27 | 20.76 | 20.80 | 732,921 | -0.11(-0.53%) |
Mar 18, 2011 | 20.55 | 20.91 | 20.48 | 20.91 | 493,884 | +0.58(+2.85%) |
Mar 17, 2011 | 20.62 | 20.69 | 20.24 | 20.33 | 362,993 | +0.00(+0.00%) |
Mar 16, 2011 | 20.32 | 21.11 | 20.23 | 20.33 | 473,151 | -0.10(-0.49%) |
Mar 15, 2011 | 20.22 | 20.74 | 20.17 | 20.43 | 284,834 | -0.42(-2.01%) |
Mar 14, 2011 | 20.93 | 21.15 | 20.82 | 20.85 | 724,786 | -0.19(-0.90%) |
Mar 11, 2011 | 20.93 | 21.19 | 20.70 | 21.04 | 827,841 | +0.08(+0.38%) |
Mar 10, 2011 | 21.55 | 21.55 | 20.85 | 20.96 | 452,368 | -0.81(-3.74%) |
Mar 09, 2011 | 21.77 | 21.93 | 21.60 | 21.77 | 435,842 | -0.02(-0.09%) |
Mar 08, 2011 | 21.09 | 22.05 | 21.02 | 21.80 | 667,514 | +0.29(+1.32%) |
Mar 07, 2011 | 21.85 | 21.89 | 21.15 | 21.51 | 642,766 | -0.17(-0.78%) |
Mar 04, 2011 | 21.65 | 21.78 | 21.32 | 21.68 | 428,556 | +0.08(+0.37%) |
Mar 03, 2011 | 21.01 | 21.88 | 21.01 | 21.60 | 523,241 | +0.80(+3.85%) |
Mar 02, 2011 | 20.52 | 20.86 | 20.44 | 20.80 | 314,650 | +0.28(+1.36%) |