Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.92 | 24.01 | 23.76 | 23.85 | 126,820 | +0.01(+0.05%) |
May 23, 2011 | 23.87 | 23.99 | 23.74 | 23.84 | 132,580 | -0.30(-1.26%) |
May 20, 2011 | 24.24 | 24.25 | 24.02 | 24.14 | 169,076 | -0.19(-0.79%) |
May 19, 2011 | 24.35 | 24.45 | 24.05 | 24.33 | 171,430 | +0.04(+0.15%) |
May 18, 2011 | 24.12 | 24.31 | 23.93 | 24.30 | 196,871 | +0.17(+0.70%) |
May 17, 2011 | 23.67 | 24.18 | 23.64 | 24.13 | 220,536 | +0.40(+1.68%) |
May 16, 2011 | 23.94 | 24.26 | 23.71 | 23.73 | 139,781 | -0.28(-1.17%) |
May 13, 2011 | 23.89 | 24.19 | 23.87 | 24.01 | 205,184 | +0.17(+0.70%) |
May 12, 2011 | 23.56 | 24.06 | 23.46 | 23.84 | 137,452 | +0.19(+0.81%) |
May 11, 2011 | 24.23 | 24.28 | 23.59 | 23.65 | 134,654 | -0.62(-2.54%) |
May 10, 2011 | 23.66 | 24.28 | 23.66 | 24.27 | 141,357 | +0.65(+2.74%) |
May 09, 2011 | 23.38 | 23.73 | 23.23 | 23.62 | 149,496 | +0.21(+0.90%) |
May 06, 2011 | 23.73 | 23.76 | 23.28 | 23.41 | 105,229 | -0.10(-0.42%) |
May 05, 2011 | 23.28 | 23.78 | 23.11 | 23.51 | 125,529 | +0.11(+0.48%) |
May 04, 2011 | 23.41 | 23.54 | 23.25 | 23.40 | 118,743 | +0.00(+0.00%) |
May 03, 2011 | 23.54 | 23.79 | 23.08 | 23.40 | 133,119 | -0.17(-0.74%) |
May 02, 2011 | 23.61 | 23.62 | 23.54 | 23.57 | 192,100 | -0.36(-1.51%) |
Apr 29, 2011 | 24.22 | 24.22 | 23.82 | 23.93 | 219,224 | -0.22(-0.93%) |
Apr 28, 2011 | 23.51 | 24.22 | 23.51 | 24.15 | 137,544 | +0.52(+2.18%) |
Apr 27, 2011 | 23.40 | 23.65 | 23.30 | 23.64 | 192,688 | +0.26(+1.12%) |
Apr 26, 2011 | 23.28 | 23.61 | 23.22 | 23.38 | 124,474 | +0.16(+0.70%) |
Apr 25, 2011 | 23.12 | 23.21 | 23.10 | 23.21 | 88,867 | +0.06(+0.27%) |
Apr 21, 2011 | 23.05 | 23.16 | 22.89 | 23.15 | 102,426 | +0.14(+0.59%) |
Apr 20, 2011 | 22.80 | 23.04 | 22.77 | 23.02 | 218,381 | +0.30(+1.31%) |
Apr 19, 2011 | 22.52 | 22.73 | 22.52 | 22.72 | 145,049 | +0.23(+1.02%) |
Apr 18, 2011 | 22.45 | 22.51 | 22.19 | 22.49 | 151,822 | -0.12(-0.55%) |
Apr 15, 2011 | 22.31 | 22.66 | 22.28 | 22.61 | 240,157 | +0.23(+1.03%) |
Apr 14, 2011 | 21.88 | 22.38 | 21.77 | 22.38 | 247,400 | +0.39(+1.75%) |
Apr 13, 2011 | 22.07 | 22.18 | 21.95 | 22.00 | 138,332 | +0.01(+0.06%) |
Apr 12, 2011 | 22.06 | 22.21 | 21.96 | 21.98 | 98,999 | -0.19(-0.84%) |
Apr 11, 2011 | 22.26 | 22.35 | 22.00 | 22.17 | 128,634 | -0.02(-0.11%) |
Apr 08, 2011 | 22.35 | 22.38 | 22.03 | 22.19 | 120,682 | -0.04(-0.17%) |
Apr 07, 2011 | 22.54 | 22.54 | 22.15 | 22.23 | 153,566 | -0.27(-1.19%) |
Apr 06, 2011 | 22.55 | 22.55 | 22.37 | 22.50 | 205,258 | +0.15(+0.66%) |
Apr 05, 2011 | 22.31 | 22.37 | 22.21 | 22.35 | 164,398 | -0.04(-0.16%) |
Apr 04, 2011 | 22.09 | 22.47 | 22.09 | 22.39 | 312,853 | +0.41(+1.86%) |
Apr 01, 2011 | 21.91 | 22.05 | 21.76 | 21.98 | 177,031 | +0.19(+0.87%) |
Mar 31, 2011 | 21.61 | 21.84 | 21.61 | 21.79 | 232,514 | +0.18(+0.82%) |
Mar 30, 2011 | 21.61 | 21.61 | 21.61 | 21.61 | 157,214 | -0.04(-0.17%) |
Mar 29, 2011 | 21.47 | 21.75 | 21.44 | 21.65 | 123,773 | +0.17(+0.80%) |
Mar 28, 2011 | 21.48 | 21.75 | 21.41 | 21.48 | 103,223 | +0.08(+0.37%) |
Mar 25, 2011 | 21.41 | 21.55 | 21.26 | 21.40 | 107,734 | +0.08(+0.37%) |
Mar 24, 2011 | 21.36 | 21.45 | 21.18 | 21.32 | 105,515 | +0.02(+0.12%) |
Mar 23, 2011 | 21.13 | 21.43 | 20.88 | 21.30 | 156,288 | +0.07(+0.32%) |
Mar 22, 2011 | 21.39 | 21.39 | 21.16 | 21.23 | 135,173 | -0.08(-0.37%) |
Mar 21, 2011 | 21.36 | 21.37 | 21.24 | 21.31 | 100,488 | +0.39(+1.84%) |
Mar 18, 2011 | 20.65 | 20.92 | 20.54 | 20.92 | 240,179 | +0.42(+2.06%) |
Mar 17, 2011 | 20.48 | 20.61 | 20.38 | 20.50 | 90,739 | +0.24(+1.18%) |
Mar 16, 2011 | 20.43 | 20.62 | 20.25 | 20.26 | 203,867 | -0.18(-0.90%) |
Mar 15, 2011 | 20.37 | 20.56 | 20.32 | 20.45 | 113,934 | -0.12(-0.59%) |
Mar 14, 2011 | 20.42 | 20.62 | 20.35 | 20.57 | 107,151 | +0.00(+0.00%) |
Mar 11, 2011 | 20.48 | 20.71 | 20.31 | 20.57 | 98,052 | +0.02(+0.12%) |
Mar 10, 2011 | 20.71 | 20.79 | 20.41 | 20.54 | 100,399 | -0.33(-1.58%) |
Mar 09, 2011 | 21.05 | 21.19 | 20.75 | 20.87 | 149,642 | -0.13(-0.61%) |
Mar 08, 2011 | 20.74 | 21.15 | 20.62 | 21.00 | 122,488 | +0.29(+1.39%) |
Mar 07, 2011 | 21.00 | 21.00 | 20.47 | 20.71 | 114,842 | -0.16(-0.79%) |
Mar 04, 2011 | 21.08 | 21.08 | 20.73 | 20.88 | 136,703 | -0.18(-0.84%) |
Mar 03, 2011 | 20.90 | 21.15 | 20.84 | 21.06 | 132,948 | +0.37(+1.77%) |
Mar 02, 2011 | 20.84 | 21.03 | 20.67 | 20.69 | 128,340 | -0.18(-0.88%) |