Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.67 | 21.81 | 21.39 | 21.50 | 366,175 | -0.06(-0.27%) |
May 23, 2011 | 21.52 | 21.59 | 21.40 | 21.55 | 430,955 | -0.23(-1.04%) |
May 20, 2011 | 21.74 | 21.83 | 21.57 | 21.78 | 481,864 | +0.13(+0.61%) |
May 19, 2011 | 21.37 | 21.91 | 21.31 | 21.65 | 693,032 | +0.45(+2.13%) |
May 18, 2011 | 20.50 | 21.20 | 20.46 | 21.20 | 599,787 | +0.68(+3.31%) |
May 17, 2011 | 20.83 | 20.91 | 20.44 | 20.52 | 842,446 | -0.32(-1.54%) |
May 16, 2011 | 20.98 | 21.05 | 20.84 | 20.84 | 1,089,765 | -0.18(-0.83%) |
May 13, 2011 | 21.37 | 21.49 | 20.86 | 21.02 | 1,009,233 | -0.29(-1.37%) |
May 12, 2011 | 21.53 | 21.61 | 21.17 | 21.31 | 724,899 | -0.31(-1.42%) |
May 11, 2011 | 22.04 | 22.04 | 21.55 | 21.61 | 878,329 | -0.42(-1.89%) |
May 10, 2011 | 22.04 | 22.05 | 21.88 | 22.03 | 422,172 | +0.07(+0.34%) |
May 09, 2011 | 21.98 | 22.12 | 21.86 | 21.95 | 567,619 | +0.03(+0.13%) |
May 06, 2011 | 21.83 | 22.14 | 21.62 | 21.93 | 528,189 | +0.36(+1.66%) |
May 05, 2011 | 21.75 | 21.85 | 21.39 | 21.57 | 688,412 | -0.26(-1.18%) |
May 04, 2011 | 22.30 | 22.33 | 21.34 | 21.83 | 1,385,031 | -0.39(-1.74%) |
May 03, 2011 | 22.94 | 23.18 | 21.83 | 22.21 | 1,488,510 | -0.98(-4.23%) |
May 02, 2011 | 23.10 | 23.26 | 23.08 | 23.19 | 852,176 | -0.80(-3.35%) |
Apr 29, 2011 | 23.72 | 24.00 | 23.62 | 24.00 | 277,274 | +0.24(+1.03%) |
Apr 28, 2011 | 23.67 | 23.85 | 23.55 | 23.75 | 193,773 | +0.01(+0.06%) |
Apr 27, 2011 | 23.75 | 23.80 | 23.43 | 23.74 | 173,184 | +0.06(+0.24%) |
Apr 26, 2011 | 23.63 | 23.80 | 23.60 | 23.68 | 227,921 | +0.04(+0.15%) |
Apr 25, 2011 | 23.43 | 23.65 | 23.34 | 23.65 | 195,564 | +0.30(+1.29%) |
Apr 21, 2011 | 23.20 | 23.35 | 23.07 | 23.35 | 213,643 | +0.22(+0.96%) |
Apr 20, 2011 | 23.02 | 23.21 | 22.92 | 23.12 | 251,704 | +0.29(+1.29%) |
Apr 19, 2011 | 22.73 | 22.97 | 22.73 | 22.83 | 329,495 | +0.13(+0.57%) |
Apr 18, 2011 | 23.02 | 23.02 | 22.70 | 22.70 | 290,719 | -0.32(-1.40%) |
Apr 15, 2011 | 23.02 | 23.21 | 22.94 | 23.02 | 302,494 | -0.01(-0.03%) |
Apr 14, 2011 | 23.19 | 23.37 | 22.91 | 23.03 | 348,988 | -0.16(-0.71%) |
Apr 13, 2011 | 23.17 | 23.35 | 23.08 | 23.19 | 195,364 | +0.13(+0.56%) |
Apr 12, 2011 | 22.97 | 23.23 | 22.76 | 23.07 | 552,568 | +0.07(+0.31%) |
Apr 11, 2011 | 23.12 | 23.32 | 22.96 | 22.99 | 246,078 | -0.14(-0.62%) |
Apr 08, 2011 | 23.31 | 23.40 | 23.08 | 23.14 | 211,282 | -0.03(-0.12%) |
Apr 07, 2011 | 23.25 | 23.30 | 23.12 | 23.17 | 230,349 | -0.02(-0.09%) |
Apr 06, 2011 | 23.46 | 23.46 | 23.04 | 23.19 | 285,462 | -0.13(-0.55%) |
Apr 05, 2011 | 23.50 | 23.52 | 23.27 | 23.32 | 215,581 | -0.15(-0.64%) |
Apr 04, 2011 | 23.52 | 23.66 | 23.44 | 23.47 | 198,250 | -0.04(-0.18%) |
Apr 01, 2011 | 23.65 | 23.65 | 23.41 | 23.51 | 183,583 | +0.09(+0.40%) |
Mar 31, 2011 | 23.31 | 23.59 | 23.31 | 23.42 | 241,966 | +0.06(+0.25%) |
Mar 30, 2011 | 23.43 | 23.52 | 23.30 | 23.36 | 178,827 | +0.12(+0.52%) |
Mar 29, 2011 | 23.39 | 23.39 | 23.16 | 23.24 | 211,097 | -0.07(-0.31%) |
Mar 28, 2011 | 23.65 | 23.66 | 23.27 | 23.31 | 201,267 | -0.24(-1.00%) |
Mar 25, 2011 | 23.66 | 23.66 | 23.48 | 23.55 | 162,701 | +0.01(+0.03%) |
Mar 24, 2011 | 23.29 | 23.59 | 23.24 | 23.54 | 316,435 | +0.41(+1.77%) |
Mar 23, 2011 | 23.29 | 23.30 | 23.12 | 23.13 | 186,975 | -0.05(-0.22%) |
Mar 22, 2011 | 23.21 | 23.26 | 23.07 | 23.18 | 246,836 | +0.04(+0.15%) |
Mar 21, 2011 | 22.76 | 23.22 | 22.76 | 23.14 | 587,921 | +0.55(+2.41%) |
Mar 18, 2011 | 23.09 | 23.23 | 22.60 | 22.60 | 659,848 | -0.37(-1.59%) |
Mar 17, 2011 | 22.80 | 23.07 | 22.80 | 22.97 | 268,358 | +0.20(+0.88%) |
Mar 16, 2011 | 22.80 | 23.01 | 22.43 | 22.76 | 404,446 | +0.06(+0.25%) |
Mar 15, 2011 | 22.80 | 23.07 | 22.66 | 22.71 | 404,235 | -0.37(-1.58%) |
Mar 14, 2011 | 22.95 | 23.12 | 22.94 | 23.07 | 262,544 | +0.02(+0.09%) |
Mar 11, 2011 | 22.90 | 23.15 | 22.36 | 23.05 | 439,427 | -0.11(-0.46%) |
Mar 10, 2011 | 23.50 | 23.50 | 23.02 | 23.16 | 458,854 | -0.39(-1.64%) |
Mar 09, 2011 | 23.91 | 23.95 | 23.46 | 23.55 | 257,711 | -0.29(-1.20%) |
Mar 08, 2011 | 23.75 | 23.90 | 23.55 | 23.83 | 369,779 | +0.04(+0.15%) |
Mar 07, 2011 | 23.90 | 24.00 | 23.60 | 23.80 | 216,784 | -0.10(-0.42%) |
Mar 04, 2011 | 23.80 | 23.91 | 23.68 | 23.90 | 296,162 | +0.14(+0.57%) |
Mar 03, 2011 | 23.91 | 23.93 | 23.70 | 23.76 | 221,472 | +0.03(+0.12%) |
Mar 02, 2011 | 23.77 | 23.91 | 23.66 | 23.73 | 368,353 | -0.04(-0.18%) |