Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.27 | 23.40 | 22.92 | 22.93 | 596,107 | -0.31(-1.33%) |
May 23, 2011 | 22.95 | 23.31 | 22.81 | 23.24 | 1,031,535 | +0.03(+0.14%) |
May 20, 2011 | 24.20 | 24.20 | 22.58 | 23.21 | 2,052,642 | -1.11(-4.56%) |
May 19, 2011 | 24.37 | 24.46 | 23.92 | 24.32 | 330,128 | +0.08(+0.34%) |
May 18, 2011 | 24.06 | 24.48 | 24.00 | 24.24 | 366,394 | +0.19(+0.78%) |
May 17, 2011 | 24.07 | 24.26 | 23.88 | 24.05 | 609,491 | -0.20(-0.84%) |
May 16, 2011 | 24.53 | 24.65 | 24.24 | 24.25 | 528,552 | -0.50(-2.01%) |
May 13, 2011 | 24.64 | 24.91 | 24.60 | 24.75 | 530,394 | +0.16(+0.66%) |
May 12, 2011 | 23.96 | 24.70 | 23.92 | 24.59 | 422,800 | +0.51(+2.13%) |
May 11, 2011 | 22.90 | 24.20 | 22.90 | 24.07 | 798,228 | +0.46(+1.93%) |
May 10, 2011 | 23.44 | 23.70 | 23.22 | 23.62 | 701,802 | +0.15(+0.66%) |
May 09, 2011 | 23.53 | 23.67 | 23.32 | 23.46 | 569,270 | -0.11(-0.45%) |
May 06, 2011 | 23.83 | 24.08 | 23.46 | 23.57 | 1,495,470 | +0.03(+0.14%) |
May 05, 2011 | 23.28 | 23.91 | 23.26 | 23.53 | 547,625 | +0.05(+0.21%) |
May 04, 2011 | 23.84 | 24.04 | 23.37 | 23.49 | 540,914 | -0.33(-1.37%) |
May 03, 2011 | 24.15 | 24.24 | 23.55 | 23.81 | 888,639 | -0.38(-1.58%) |
May 02, 2011 | 24.15 | 24.24 | 24.09 | 24.19 | 1,356,446 | -0.99(-3.95%) |
Apr 29, 2011 | 25.14 | 25.30 | 24.76 | 25.19 | 723,433 | +0.02(+0.10%) |
Apr 28, 2011 | 26.21 | 26.42 | 24.56 | 25.16 | 1,686,236 | -1.36(-5.13%) |
Apr 27, 2011 | 25.77 | 26.52 | 25.66 | 26.52 | 1,130,199 | +0.81(+3.17%) |
Apr 26, 2011 | 25.21 | 25.75 | 25.06 | 25.71 | 1,004,516 | +0.51(+2.00%) |
Apr 25, 2011 | 25.06 | 25.22 | 24.99 | 25.20 | 391,247 | +0.12(+0.49%) |
Apr 21, 2011 | 25.17 | 25.22 | 24.73 | 25.08 | 463,112 | +0.04(+0.16%) |
Apr 20, 2011 | 25.02 | 25.50 | 24.81 | 25.04 | 740,947 | +0.42(+1.72%) |
Apr 19, 2011 | 24.44 | 24.80 | 24.35 | 24.62 | 420,237 | +0.20(+0.80%) |
Apr 18, 2011 | 24.32 | 24.56 | 23.97 | 24.42 | 518,155 | -0.12(-0.50%) |
Apr 15, 2011 | 23.97 | 24.54 | 23.68 | 24.54 | 589,090 | +0.49(+2.03%) |
Apr 14, 2011 | 24.05 | 24.15 | 23.85 | 24.06 | 276,112 | -0.08(-0.34%) |
Apr 13, 2011 | 23.95 | 24.27 | 23.67 | 24.14 | 566,417 | +0.32(+1.33%) |
Apr 12, 2011 | 23.54 | 24.25 | 23.54 | 23.82 | 311,054 | +0.20(+0.86%) |
Apr 11, 2011 | 23.69 | 23.78 | 23.42 | 23.62 | 336,904 | -0.03(-0.14%) |
Apr 08, 2011 | 24.47 | 24.47 | 23.59 | 23.65 | 584,068 | -0.67(-2.75%) |
Apr 07, 2011 | 24.28 | 24.43 | 24.05 | 24.32 | 697,284 | +0.08(+0.34%) |
Apr 06, 2011 | 24.35 | 24.41 | 24.11 | 24.24 | 743,417 | +0.05(+0.20%) |
Apr 05, 2011 | 23.75 | 24.43 | 23.57 | 24.19 | 883,579 | +0.41(+1.71%) |
Apr 04, 2011 | 23.74 | 23.86 | 23.56 | 23.78 | 509,834 | +0.10(+0.41%) |
Apr 01, 2011 | 23.44 | 23.82 | 23.34 | 23.68 | 588,261 | +0.36(+1.54%) |
Mar 31, 2011 | 23.16 | 23.36 | 22.95 | 23.32 | 505,670 | +0.20(+0.85%) |
Mar 30, 2011 | 22.81 | 23.15 | 22.69 | 23.13 | 539,267 | +0.40(+1.76%) |
Mar 29, 2011 | 22.56 | 22.77 | 22.39 | 22.73 | 747,801 | +0.23(+1.01%) |
Mar 28, 2011 | 22.81 | 22.81 | 22.48 | 22.50 | 426,116 | -0.30(-1.32%) |
Mar 25, 2011 | 22.65 | 23.04 | 22.56 | 22.80 | 636,000 | +0.20(+0.90%) |
Mar 24, 2011 | 22.63 | 22.70 | 22.21 | 22.60 | 622,427 | +0.13(+0.58%) |
Mar 23, 2011 | 22.16 | 22.58 | 21.93 | 22.47 | 540,271 | +0.29(+1.32%) |
Mar 22, 2011 | 22.49 | 22.49 | 22.11 | 22.17 | 220,355 | -0.21(-0.95%) |
Mar 21, 2011 | 22.31 | 22.39 | 22.21 | 22.39 | 793,740 | +0.36(+1.63%) |
Mar 18, 2011 | 22.24 | 22.24 | 21.99 | 22.03 | 1,051,642 | -0.09(-0.41%) |
Mar 17, 2011 | 22.70 | 22.78 | 22.10 | 22.12 | 490,307 | -0.29(-1.31%) |
Mar 16, 2011 | 22.83 | 22.98 | 22.40 | 22.41 | 1,043,937 | -0.51(-2.20%) |
Mar 15, 2011 | 22.62 | 23.06 | 22.58 | 22.92 | 1,008,338 | -0.46(-1.95%) |
Mar 14, 2011 | 23.39 | 23.43 | 23.16 | 23.37 | 811,069 | -0.14(-0.59%) |
Mar 11, 2011 | 23.37 | 23.60 | 23.23 | 23.51 | 630,553 | +0.02(+0.07%) |
Mar 10, 2011 | 23.84 | 24.04 | 23.49 | 23.49 | 1,057,910 | -0.59(-2.47%) |
Mar 09, 2011 | 23.62 | 24.16 | 23.45 | 24.09 | 1,192,198 | +0.39(+1.65%) |
Mar 08, 2011 | 23.09 | 23.75 | 23.00 | 23.70 | 737,644 | +0.55(+2.39%) |
Mar 07, 2011 | 23.16 | 23.44 | 22.78 | 23.14 | 910,993 | +0.15(+0.64%) |
Mar 04, 2011 | 23.23 | 23.27 | 22.73 | 23.00 | 938,165 | -0.21(-0.91%) |
Mar 03, 2011 | 22.55 | 23.24 | 22.48 | 23.21 | 1,254,759 | +0.76(+3.37%) |
Mar 02, 2011 | 21.73 | 22.92 | 21.59 | 22.45 | 2,804,470 | -0.15(-0.65%) |