Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.53 | 20.67 | 19.11 | 19.14 | 1,768,935 | -1.32(-6.45%) |
May 23, 2011 | 20.84 | 20.84 | 20.24 | 20.46 | 664,819 | -0.81(-3.81%) |
May 20, 2011 | 21.86 | 22.01 | 21.23 | 21.27 | 509,289 | -0.65(-2.97%) |
May 19, 2011 | 21.99 | 22.19 | 21.71 | 21.92 | 597,701 | +0.05(+0.23%) |
May 18, 2011 | 21.39 | 21.88 | 21.24 | 21.87 | 909,926 | +0.57(+2.68%) |
May 17, 2011 | 21.01 | 21.63 | 20.89 | 21.30 | 967,536 | +0.21(+1.00%) |
May 16, 2011 | 21.10 | 21.53 | 20.87 | 21.09 | 1,077,479 | -0.11(-0.52%) |
May 13, 2011 | 21.59 | 21.81 | 21.12 | 21.20 | 475,741 | -0.35(-1.62%) |
May 12, 2011 | 21.18 | 21.90 | 20.97 | 21.55 | 568,031 | +0.18(+0.84%) |
May 11, 2011 | 21.86 | 21.86 | 21.20 | 21.37 | 697,250 | -0.53(-2.42%) |
May 10, 2011 | 21.77 | 22.09 | 21.71 | 21.90 | 984,138 | +0.20(+0.92%) |
May 09, 2011 | 20.96 | 21.82 | 20.64 | 21.70 | 1,074,898 | +0.77(+3.68%) |
May 06, 2011 | 20.97 | 21.65 | 20.78 | 20.93 | 739,288 | +0.27(+1.31%) |
May 05, 2011 | 20.12 | 21.50 | 19.84 | 20.66 | 1,521,295 | -0.33(-1.57%) |
May 04, 2011 | 21.48 | 21.48 | 20.73 | 20.99 | 730,555 | -0.56(-2.60%) |
May 03, 2011 | 21.79 | 21.93 | 21.15 | 21.55 | 968,602 | -0.38(-1.73%) |
May 02, 2011 | 21.90 | 21.94 | 21.79 | 21.93 | 833,766 | -0.75(-3.31%) |
Apr 29, 2011 | 22.65 | 22.80 | 22.39 | 22.68 | 741,162 | +0.09(+0.40%) |
Apr 28, 2011 | 22.28 | 22.63 | 22.06 | 22.59 | 1,302,218 | +0.33(+1.48%) |
Apr 27, 2011 | 22.58 | 22.65 | 22.08 | 22.26 | 1,039,697 | -0.30(-1.33%) |
Apr 26, 2011 | 23.17 | 23.17 | 22.47 | 22.56 | 1,129,903 | -0.43(-1.87%) |
Apr 25, 2011 | 22.70 | 23.03 | 22.42 | 22.99 | 2,477,424 | +0.40(+1.77%) |
Apr 21, 2011 | 21.63 | 22.86 | 21.45 | 22.59 | 2,640,023 | +1.19(+5.56%) |
Apr 20, 2011 | 21.03 | 21.40 | 20.98 | 21.40 | 1,010,733 | +0.73(+3.53%) |
Apr 19, 2011 | 20.35 | 20.67 | 20.33 | 20.67 | 630,547 | +0.45(+2.23%) |
Apr 18, 2011 | 20.19 | 20.31 | 19.68 | 20.22 | 621,350 | -0.40(-1.94%) |
Apr 15, 2011 | 19.99 | 20.71 | 19.99 | 20.62 | 1,006,032 | +1.13(+5.80%) |
Apr 14, 2011 | 19.70 | 19.91 | 19.38 | 19.49 | 763,104 | -0.31(-1.57%) |
Apr 13, 2011 | 20.49 | 20.66 | 19.75 | 19.80 | 843,627 | -0.55(-2.70%) |
Apr 12, 2011 | 20.25 | 20.60 | 19.94 | 20.35 | 828,771 | -0.08(-0.39%) |
Apr 11, 2011 | 21.19 | 21.19 | 20.05 | 20.43 | 1,431,973 | -0.78(-3.68%) |
Apr 08, 2011 | 21.50 | 21.54 | 20.70 | 21.21 | 723,600 | -0.08(-0.38%) |
Apr 07, 2011 | 21.85 | 21.99 | 21.25 | 21.29 | 863,537 | -0.49(-2.25%) |
Apr 06, 2011 | 21.85 | 21.95 | 21.64 | 21.78 | 935,205 | +0.02(+0.09%) |
Apr 05, 2011 | 21.76 | 21.92 | 21.52 | 21.76 | 843,303 | -0.07(-0.32%) |
Apr 04, 2011 | 21.90 | 21.94 | 21.37 | 21.83 | 1,319,820 | +0.84(+4.00%) |
Apr 01, 2011 | 20.85 | 21.25 | 20.59 | 20.99 | 923,911 | +0.19(+0.91%) |
Mar 31, 2011 | 20.80 | 20.91 | 20.53 | 20.80 | 476,976 | -0.05(-0.24%) |
Mar 30, 2011 | 20.85 | 20.86 | 20.83 | 20.85 | 857,818 | +0.49(+2.41%) |
Mar 29, 2011 | 20.04 | 20.40 | 19.94 | 20.36 | 799,359 | +0.34(+1.70%) |
Mar 28, 2011 | 20.74 | 20.74 | 19.85 | 20.02 | 689,609 | -0.61(-2.96%) |
Mar 25, 2011 | 20.46 | 20.75 | 20.35 | 20.63 | 714,525 | +0.19(+0.93%) |
Mar 24, 2011 | 20.36 | 20.56 | 20.06 | 20.44 | 414,449 | +0.27(+1.34%) |
Mar 23, 2011 | 20.26 | 20.34 | 19.86 | 20.17 | 887,802 | -0.09(-0.44%) |
Mar 22, 2011 | 20.81 | 20.96 | 20.21 | 20.26 | 1,034,136 | -0.49(-2.36%) |
Mar 21, 2011 | 20.51 | 20.98 | 20.49 | 20.75 | 1,332,426 | +0.96(+4.85%) |
Mar 18, 2011 | 19.42 | 19.85 | 19.24 | 19.79 | 883,811 | +0.37(+1.91%) |
Mar 17, 2011 | 19.10 | 19.56 | 18.97 | 19.42 | 818,043 | +0.69(+3.68%) |
Mar 16, 2011 | 19.31 | 19.40 | 18.51 | 18.73 | 1,028,530 | -0.67(-3.45%) |
Mar 15, 2011 | 19.23 | 19.59 | 19.15 | 19.40 | 1,145,458 | -0.50(-2.51%) |
Mar 14, 2011 | 19.49 | 20.13 | 19.06 | 19.90 | 1,709,851 | -0.20(-1.00%) |
Mar 11, 2011 | 19.18 | 20.14 | 18.96 | 20.10 | 1,321,499 | +0.94(+4.91%) |
Mar 10, 2011 | 19.62 | 19.62 | 18.93 | 19.16 | 904,357 | -0.69(-3.48%) |
Mar 09, 2011 | 19.95 | 19.98 | 19.59 | 19.85 | 783,422 | -0.11(-0.55%) |
Mar 08, 2011 | 19.44 | 20.00 | 19.05 | 19.96 | 1,060,096 | +0.55(+2.83%) |
Mar 07, 2011 | 20.34 | 21.16 | 19.05 | 19.41 | 2,105,518 | +0.44(+2.32%) |
Mar 04, 2011 | 18.85 | 19.00 | 18.61 | 18.97 | 580,976 | +0.14(+0.74%) |
Mar 03, 2011 | 18.79 | 19.07 | 18.68 | 18.83 | 995,433 | +0.23(+1.24%) |
Mar 02, 2011 | 18.29 | 18.74 | 18.26 | 18.60 | 907,829 | +0.30(+1.64%) |