Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.44 | 22.89 | 22.22 | 22.33 | 696,276 | +0.05(+0.21%) |
May 23, 2011 | 22.22 | 22.47 | 22.11 | 22.28 | 694,539 | -0.22(-0.99%) |
May 20, 2011 | 22.64 | 22.71 | 22.45 | 22.51 | 703,064 | -0.24(-1.07%) |
May 19, 2011 | 22.77 | 22.87 | 22.57 | 22.75 | 870,525 | +0.09(+0.38%) |
May 18, 2011 | 22.45 | 22.85 | 22.28 | 22.66 | 1,040,971 | +0.32(+1.44%) |
May 17, 2011 | 22.18 | 22.47 | 22.18 | 22.34 | 703,130 | +0.05(+0.24%) |
May 16, 2011 | 22.30 | 22.49 | 22.09 | 22.29 | 590,574 | -0.04(-0.18%) |
May 13, 2011 | 22.60 | 22.65 | 22.18 | 22.33 | 692,049 | -0.26(-1.14%) |
May 12, 2011 | 22.40 | 22.63 | 22.29 | 22.59 | 946,398 | +0.10(+0.46%) |
May 11, 2011 | 23.21 | 23.21 | 22.46 | 22.48 | 974,777 | -0.32(-1.42%) |
May 10, 2011 | 22.64 | 22.81 | 22.57 | 22.81 | 696,370 | +0.27(+1.21%) |
May 09, 2011 | 22.44 | 22.65 | 22.33 | 22.53 | 346,553 | +0.06(+0.29%) |
May 06, 2011 | 22.88 | 22.91 | 22.42 | 22.47 | 609,918 | -0.27(-1.17%) |
May 05, 2011 | 22.35 | 22.89 | 22.24 | 22.73 | 803,759 | +0.27(+1.21%) |
May 04, 2011 | 22.63 | 22.73 | 22.23 | 22.46 | 580,550 | -0.14(-0.60%) |
May 03, 2011 | 22.73 | 22.92 | 22.37 | 22.60 | 664,102 | -0.13(-0.57%) |
May 02, 2011 | 22.68 | 22.82 | 22.55 | 22.73 | 641,352 | -0.09(-0.40%) |
Apr 29, 2011 | 22.94 | 22.94 | 22.44 | 22.82 | 487,087 | -0.01(-0.03%) |
Apr 28, 2011 | 22.40 | 23.17 | 22.40 | 22.83 | 944,884 | +0.40(+1.79%) |
Apr 27, 2011 | 22.72 | 23.33 | 22.35 | 22.42 | 657,714 | +0.08(+0.38%) |
Apr 26, 2011 | 22.20 | 22.48 | 22.08 | 22.34 | 480,909 | +0.21(+0.97%) |
Apr 25, 2011 | 21.88 | 22.18 | 21.85 | 22.12 | 345,663 | +0.10(+0.44%) |
Apr 21, 2011 | 22.07 | 22.09 | 21.78 | 22.03 | 536,670 | +0.06(+0.27%) |
Apr 20, 2011 | 21.83 | 22.01 | 21.62 | 21.97 | 579,578 | +0.36(+1.65%) |
Apr 19, 2011 | 21.37 | 21.69 | 21.27 | 21.61 | 480,752 | +0.27(+1.25%) |
Apr 18, 2011 | 21.23 | 21.40 | 21.14 | 21.35 | 649,653 | -0.07(-0.33%) |
Apr 15, 2011 | 21.12 | 21.49 | 20.94 | 21.42 | 805,842 | +0.21(+1.01%) |
Apr 14, 2011 | 20.85 | 21.24 | 20.83 | 21.20 | 654,051 | +0.23(+1.11%) |
Apr 13, 2011 | 21.21 | 21.30 | 20.95 | 20.97 | 567,429 | -0.19(-0.92%) |
Apr 12, 2011 | 21.05 | 21.35 | 21.01 | 21.16 | 1,136,280 | -0.02(-0.09%) |
Apr 11, 2011 | 21.03 | 21.35 | 21.03 | 21.18 | 812,573 | +0.18(+0.83%) |
Apr 08, 2011 | 21.06 | 21.10 | 20.94 | 21.01 | 876,788 | +0.01(+0.03%) |
Apr 07, 2011 | 21.30 | 21.30 | 20.94 | 21.00 | 563,245 | -0.29(-1.34%) |
Apr 06, 2011 | 21.47 | 21.47 | 21.18 | 21.29 | 725,036 | -0.06(-0.30%) |
Apr 05, 2011 | 21.39 | 21.42 | 21.27 | 21.35 | 511,260 | -0.03(-0.15%) |
Apr 04, 2011 | 21.43 | 21.68 | 21.38 | 21.38 | 790,292 | -0.01(-0.03%) |
Apr 01, 2011 | 21.49 | 21.58 | 21.22 | 21.39 | 1,087,422 | -0.03(-0.15%) |
Mar 31, 2011 | 21.11 | 21.47 | 21.09 | 21.42 | 777,259 | +0.29(+1.38%) |
Mar 30, 2011 | 20.91 | 21.20 | 20.83 | 21.13 | 1,021,515 | +0.28(+1.34%) |
Mar 29, 2011 | 20.94 | 21.00 | 20.73 | 20.85 | 533,084 | -0.08(-0.40%) |
Mar 28, 2011 | 21.12 | 21.14 | 20.92 | 20.94 | 780,700 | -0.10(-0.49%) |
Mar 25, 2011 | 20.77 | 21.12 | 20.73 | 21.04 | 885,511 | +0.58(+2.86%) |
Mar 24, 2011 | 20.43 | 20.47 | 20.26 | 20.46 | 1,100,211 | +0.10(+0.48%) |
Mar 23, 2011 | 20.51 | 20.54 | 20.20 | 20.36 | 839,811 | -0.22(-1.07%) |
Mar 22, 2011 | 20.77 | 20.79 | 20.57 | 20.58 | 398,896 | -0.19(-0.91%) |
Mar 21, 2011 | 20.68 | 20.82 | 20.68 | 20.77 | 498,789 | +0.25(+1.23%) |
Mar 18, 2011 | 20.38 | 20.55 | 20.35 | 20.51 | 607,820 | +0.27(+1.35%) |
Mar 17, 2011 | 20.22 | 20.31 | 20.08 | 20.24 | 731,260 | +0.27(+1.37%) |
Mar 16, 2011 | 20.28 | 20.33 | 19.96 | 19.97 | 864,780 | -0.36(-1.79%) |
Mar 15, 2011 | 20.33 | 20.54 | 20.33 | 20.33 | 754,924 | -0.08(-0.38%) |
Mar 14, 2011 | 20.37 | 20.55 | 20.24 | 20.41 | 552,257 | -0.09(-0.44%) |
Mar 11, 2011 | 20.51 | 20.61 | 20.36 | 20.50 | 776,712 | +0.03(+0.16%) |
Mar 10, 2011 | 20.75 | 20.83 | 20.46 | 20.47 | 960,398 | -0.43(-2.08%) |
Mar 09, 2011 | 21.03 | 21.14 | 20.75 | 20.90 | 828,131 | -0.08(-0.40%) |
Mar 08, 2011 | 20.82 | 21.12 | 20.82 | 20.99 | 991,861 | +0.19(+0.91%) |
Mar 07, 2011 | 21.05 | 21.09 | 20.74 | 20.80 | 751,937 | -0.25(-1.17%) |
Mar 04, 2011 | 21.10 | 21.13 | 20.96 | 21.05 | 684,251 | -0.09(-0.43%) |
Mar 03, 2011 | 21.10 | 21.14 | 20.98 | 21.14 | 634,792 | +0.23(+1.12%) |
Mar 02, 2011 | 21.16 | 21.29 | 20.74 | 20.90 | 840,358 | -0.27(-1.29%) |