Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.78 | 24.78 | 24.14 | 24.33 | 1,051,300 | -0.42(-1.68%) |
May 23, 2011 | 24.60 | 25.13 | 24.30 | 24.75 | 958,805 | -0.18(-0.70%) |
May 20, 2011 | 25.19 | 25.31 | 24.76 | 24.92 | 1,612,694 | -0.31(-1.22%) |
May 19, 2011 | 24.83 | 25.50 | 24.48 | 25.23 | 1,931,903 | +0.57(+2.32%) |
May 18, 2011 | 24.33 | 24.72 | 24.21 | 24.66 | 1,229,444 | +0.34(+1.38%) |
May 17, 2011 | 24.08 | 24.33 | 23.77 | 24.32 | 807,968 | +0.16(+0.66%) |
May 16, 2011 | 24.54 | 24.62 | 24.08 | 24.16 | 1,106,461 | -0.53(-2.14%) |
May 13, 2011 | 24.91 | 25.01 | 24.60 | 24.69 | 562,341 | -0.16(-0.64%) |
May 12, 2011 | 24.38 | 25.00 | 24.28 | 24.85 | 851,986 | +0.26(+1.04%) |
May 11, 2011 | 24.59 | 24.87 | 24.35 | 24.60 | 667,464 | +0.06(+0.23%) |
May 10, 2011 | 24.24 | 24.72 | 24.13 | 24.54 | 1,014,829 | +0.49(+2.03%) |
May 09, 2011 | 24.08 | 24.58 | 24.00 | 24.05 | 787,037 | -0.22(-0.92%) |
May 06, 2011 | 24.60 | 25.02 | 24.14 | 24.28 | 1,905,982 | +0.18(+0.73%) |
May 05, 2011 | 23.40 | 24.70 | 23.35 | 24.10 | 2,408,972 | +0.56(+2.38%) |
May 04, 2011 | 23.21 | 23.68 | 22.95 | 23.54 | 1,312,959 | +0.34(+1.48%) |
May 03, 2011 | 23.13 | 23.41 | 22.90 | 23.20 | 992,604 | -0.07(-0.31%) |
May 02, 2011 | 23.31 | 23.67 | 23.17 | 23.27 | 788,796 | -0.24(-1.02%) |
Apr 29, 2011 | 23.60 | 23.69 | 23.37 | 23.51 | 1,281,464 | -0.10(-0.41%) |
Apr 28, 2011 | 23.58 | 23.80 | 23.42 | 23.61 | 780,052 | -0.09(-0.37%) |
Apr 27, 2011 | 23.79 | 24.04 | 23.32 | 23.69 | 1,853,861 | -0.10(-0.40%) |
Apr 26, 2011 | 23.78 | 23.83 | 23.42 | 23.79 | 1,543,716 | +0.09(+0.37%) |
Apr 25, 2011 | 23.46 | 23.78 | 23.35 | 23.70 | 1,287,030 | +0.20(+0.85%) |
Apr 21, 2011 | 23.96 | 23.96 | 23.00 | 23.50 | 3,173,171 | -0.94(-3.86%) |
Apr 20, 2011 | 24.22 | 24.65 | 24.11 | 24.44 | 2,768,594 | +0.60(+2.51%) |
Apr 19, 2011 | 23.65 | 23.85 | 23.48 | 23.84 | 1,681,179 | +0.37(+1.57%) |
Apr 18, 2011 | 23.37 | 23.50 | 23.07 | 23.48 | 1,287,392 | -0.13(-0.54%) |
Apr 15, 2011 | 23.15 | 23.61 | 23.15 | 23.61 | 967,917 | +0.42(+1.79%) |
Apr 14, 2011 | 22.72 | 23.34 | 22.61 | 23.19 | 1,386,850 | +0.22(+0.97%) |
Apr 13, 2011 | 23.04 | 23.13 | 22.69 | 22.97 | 769,034 | +0.07(+0.31%) |
Apr 12, 2011 | 22.69 | 23.21 | 22.65 | 22.89 | 1,116,935 | +0.05(+0.21%) |
Apr 11, 2011 | 22.97 | 23.05 | 22.69 | 22.85 | 976,703 | -0.18(-0.80%) |
Apr 08, 2011 | 23.53 | 23.58 | 22.89 | 23.03 | 1,279,625 | -0.38(-1.64%) |
Apr 07, 2011 | 24.04 | 24.26 | 23.38 | 23.41 | 1,464,287 | -0.71(-2.95%) |
Apr 06, 2011 | 24.12 | 24.36 | 23.96 | 24.12 | 760,241 | +0.09(+0.37%) |
Apr 05, 2011 | 23.74 | 24.25 | 23.74 | 24.04 | 884,247 | +0.14(+0.60%) |
Apr 04, 2011 | 24.30 | 24.56 | 23.77 | 23.89 | 1,557,120 | +0.07(+0.30%) |
Apr 01, 2011 | 24.07 | 24.26 | 23.65 | 23.82 | 957,880 | -0.22(-0.90%) |
Mar 31, 2011 | 23.68 | 24.16 | 23.67 | 24.04 | 1,105,815 | +0.32(+1.35%) |
Mar 30, 2011 | 23.72 | 23.83 | 23.42 | 23.72 | 727,356 | +0.30(+1.30%) |
Mar 29, 2011 | 23.13 | 23.50 | 22.92 | 23.41 | 1,300,151 | +0.45(+1.95%) |
Mar 28, 2011 | 23.09 | 23.25 | 22.87 | 22.97 | 1,052,273 | -0.10(-0.42%) |
Mar 25, 2011 | 23.07 | 23.35 | 22.91 | 23.06 | 1,572,701 | +0.06(+0.28%) |
Mar 24, 2011 | 23.03 | 23.17 | 22.81 | 23.00 | 1,006,787 | +0.11(+0.49%) |
Mar 23, 2011 | 22.87 | 23.05 | 22.39 | 22.89 | 1,240,231 | +0.02(+0.07%) |
Mar 22, 2011 | 23.22 | 23.37 | 22.85 | 22.87 | 837,588 | -0.30(-1.28%) |
Mar 21, 2011 | 23.13 | 23.53 | 23.07 | 23.17 | 1,065,057 | +0.16(+0.69%) |
Mar 18, 2011 | 23.09 | 23.25 | 22.83 | 23.01 | 1,831,718 | +0.12(+0.52%) |
Mar 17, 2011 | 23.49 | 23.72 | 22.85 | 22.89 | 1,339,145 | -0.15(-0.66%) |
Mar 16, 2011 | 23.49 | 23.68 | 23.03 | 23.04 | 1,095,618 | -0.60(-2.53%) |
Mar 15, 2011 | 23.05 | 23.74 | 22.97 | 23.64 | 1,039,126 | -0.03(-0.13%) |
Mar 14, 2011 | 23.48 | 23.75 | 23.17 | 23.67 | 1,226,338 | -0.17(-0.70%) |
Mar 11, 2011 | 23.56 | 23.92 | 23.27 | 23.84 | 1,038,729 | +0.25(+1.05%) |
Mar 10, 2011 | 23.57 | 23.84 | 23.44 | 23.59 | 956,012 | -0.24(-1.01%) |
Mar 09, 2011 | 23.38 | 23.93 | 23.09 | 23.83 | 1,223,842 | +0.31(+1.31%) |
Mar 08, 2011 | 23.03 | 23.60 | 22.89 | 23.52 | 1,417,024 | +0.56(+2.42%) |
Mar 07, 2011 | 23.17 | 23.72 | 22.85 | 22.97 | 1,737,980 | -0.18(-0.76%) |
Mar 04, 2011 | 23.45 | 23.55 | 22.81 | 23.14 | 1,377,759 | -0.28(-1.19%) |
Mar 03, 2011 | 22.94 | 23.70 | 22.94 | 23.42 | 1,267,494 | +0.65(+2.88%) |
Mar 02, 2011 | 22.66 | 22.92 | 22.42 | 22.77 | 1,681,773 | +0.02(+0.11%) |