Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.88 | 23.42 | 22.70 | 23.33 | 40,889 | +0.63(+2.77%) |
May 23, 2011 | 21.99 | 22.97 | 21.99 | 22.70 | 29,319 | +0.20(+0.87%) |
May 20, 2011 | 22.14 | 22.96 | 22.14 | 22.51 | 74,995 | +0.11(+0.47%) |
May 19, 2011 | 22.94 | 22.94 | 22.16 | 22.40 | 77,902 | -0.29(-1.29%) |
May 18, 2011 | 22.31 | 22.71 | 21.77 | 22.69 | 95,134 | +0.46(+2.07%) |
May 17, 2011 | 22.61 | 22.78 | 22.05 | 22.23 | 29,044 | -0.44(-1.95%) |
May 16, 2011 | 22.94 | 23.06 | 22.66 | 22.68 | 67,377 | -0.44(-1.92%) |
May 13, 2011 | 23.66 | 23.79 | 22.96 | 23.12 | 26,950 | -0.47(-1.99%) |
May 12, 2011 | 23.12 | 23.91 | 22.83 | 23.59 | 21,082 | +0.33(+1.41%) |
May 11, 2011 | 24.81 | 24.81 | 23.21 | 23.26 | 43,191 | -1.31(-5.34%) |
May 10, 2011 | 24.26 | 24.71 | 22.85 | 24.57 | 49,960 | +0.69(+2.90%) |
May 09, 2011 | 24.27 | 24.27 | 23.63 | 23.88 | 44,403 | -0.35(-1.46%) |
May 06, 2011 | 24.96 | 25.38 | 24.17 | 24.24 | 34,620 | -0.30(-1.23%) |
May 05, 2011 | 24.52 | 25.53 | 24.50 | 24.54 | 73,638 | +0.04(+0.14%) |
May 04, 2011 | 24.20 | 24.97 | 23.77 | 24.50 | 67,478 | +0.64(+2.67%) |
May 03, 2011 | 24.42 | 24.90 | 23.82 | 23.86 | 37,619 | -0.56(-2.29%) |
May 02, 2011 | 24.76 | 26.22 | 24.40 | 24.42 | 45,483 | -0.80(-3.16%) |
Apr 29, 2011 | 24.63 | 25.24 | 24.26 | 25.22 | 33,342 | +0.71(+2.89%) |
Apr 28, 2011 | 24.45 | 26.42 | 24.33 | 24.51 | 52,872 | +1.36(+5.86%) |
Apr 27, 2011 | 22.58 | 23.16 | 22.44 | 23.16 | 21,252 | +0.52(+2.31%) |
Apr 26, 2011 | 22.72 | 22.93 | 22.53 | 22.63 | 24,936 | -0.04(-0.20%) |
Apr 25, 2011 | 22.30 | 22.76 | 22.19 | 22.68 | 47,253 | +0.20(+0.91%) |
Apr 21, 2011 | 22.81 | 22.81 | 22.15 | 22.47 | 14,263 | -0.11(-0.47%) |
Apr 20, 2011 | 22.59 | 22.62 | 22.27 | 22.58 | 13,577 | +0.43(+1.92%) |
Apr 19, 2011 | 22.42 | 22.42 | 21.94 | 22.15 | 43,606 | -0.18(-0.79%) |
Apr 18, 2011 | 22.12 | 22.47 | 21.97 | 22.33 | 36,547 | -0.22(-0.98%) |
Apr 15, 2011 | 21.68 | 22.61 | 21.68 | 22.55 | 39,775 | +0.53(+2.42%) |
Apr 14, 2011 | 21.29 | 22.03 | 21.29 | 22.02 | 15,193 | +0.55(+2.56%) |
Apr 13, 2011 | 22.35 | 22.35 | 21.40 | 21.47 | 48,934 | -0.59(-2.65%) |
Apr 12, 2011 | 22.59 | 22.59 | 22.06 | 22.06 | 10,983 | -0.49(-2.16%) |
Apr 11, 2011 | 22.64 | 22.85 | 22.35 | 22.54 | 40,117 | -0.01(-0.04%) |
Apr 08, 2011 | 23.58 | 23.58 | 22.46 | 22.55 | 42,105 | -0.78(-3.34%) |
Apr 07, 2011 | 22.83 | 24.07 | 22.38 | 23.33 | 69,001 | -0.11(-0.45%) |
Apr 06, 2011 | 25.03 | 25.08 | 23.42 | 23.44 | 135,758 | -2.14(-8.35%) |
Apr 05, 2011 | 25.41 | 26.26 | 25.41 | 25.58 | 42,940 | +0.01(+0.03%) |
Apr 04, 2011 | 25.40 | 26.06 | 25.40 | 25.57 | 39,743 | +0.38(+1.51%) |
Apr 01, 2011 | 25.83 | 26.30 | 25.17 | 25.19 | 54,664 | -0.37(-1.46%) |
Mar 31, 2011 | 25.75 | 25.97 | 25.01 | 25.56 | 37,695 | +0.04(+0.14%) |
Mar 30, 2011 | 25.52 | 25.60 | 24.65 | 25.52 | 19,813 | +0.98(+4.01%) |
Mar 29, 2011 | 24.30 | 24.57 | 24.06 | 24.54 | 29,056 | +0.31(+1.28%) |
Mar 28, 2011 | 23.60 | 24.24 | 23.46 | 24.23 | 24,282 | +0.55(+2.32%) |
Mar 25, 2011 | 23.77 | 24.31 | 23.67 | 23.68 | 24,416 | -0.01(-0.04%) |
Mar 24, 2011 | 23.32 | 23.79 | 23.27 | 23.69 | 24,917 | +0.47(+2.02%) |
Mar 23, 2011 | 22.61 | 23.29 | 22.32 | 23.22 | 18,325 | +0.51(+2.22%) |
Mar 22, 2011 | 22.54 | 22.84 | 22.17 | 22.71 | 21,842 | +0.19(+0.83%) |
Mar 21, 2011 | 22.28 | 22.65 | 21.80 | 22.53 | 50,691 | +0.49(+2.21%) |
Mar 18, 2011 | 21.65 | 22.09 | 21.44 | 22.04 | 69,509 | +0.57(+2.64%) |
Mar 17, 2011 | 21.14 | 21.96 | 20.74 | 21.47 | 34,484 | +0.84(+4.08%) |
Mar 16, 2011 | 20.89 | 21.52 | 20.63 | 20.63 | 48,991 | -0.35(-1.65%) |
Mar 15, 2011 | 20.43 | 21.43 | 20.43 | 20.98 | 30,000 | -0.14(-0.67%) |
Mar 14, 2011 | 20.84 | 21.21 | 20.84 | 21.12 | 13,941 | -0.04(-0.21%) |
Mar 11, 2011 | 21.01 | 21.21 | 20.78 | 21.16 | 19,533 | +0.15(+0.72%) |
Mar 10, 2011 | 21.31 | 21.45 | 20.99 | 21.01 | 29,718 | -0.63(-2.91%) |
Mar 09, 2011 | 21.49 | 22.00 | 21.37 | 21.64 | 35,117 | +0.14(+0.66%) |
Mar 08, 2011 | 20.53 | 21.67 | 20.53 | 21.50 | 24,005 | +0.90(+4.35%) |
Mar 07, 2011 | 22.07 | 22.07 | 20.58 | 20.60 | 30,194 | -1.41(-6.40%) |
Mar 04, 2011 | 20.35 | 22.54 | 20.35 | 22.01 | 39,001 | -0.31(-1.39%) |
Mar 03, 2011 | 22.21 | 22.33 | 21.94 | 22.32 | 16,951 | +0.33(+1.49%) |
Mar 02, 2011 | 22.13 | 22.13 | 21.60 | 21.99 | 15,591 | -0.14(-0.64%) |