Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.05 | 23.09 | 22.80 | 22.82 | 249,619 | -0.21(-0.89%) |
May 23, 2011 | 23.22 | 23.22 | 22.95 | 23.03 | 436,440 | -0.51(-2.18%) |
May 20, 2011 | 23.61 | 23.63 | 23.41 | 23.54 | 76,043 | -0.08(-0.32%) |
May 19, 2011 | 23.63 | 23.69 | 23.40 | 23.61 | 150,504 | +0.00(+0.00%) |
May 18, 2011 | 23.30 | 23.66 | 23.30 | 23.61 | 287,071 | +0.41(+1.76%) |
May 17, 2011 | 23.37 | 23.37 | 22.96 | 23.21 | 261,097 | -0.23(-0.97%) |
May 16, 2011 | 23.84 | 23.93 | 23.39 | 23.43 | 100,331 | -0.43(-1.79%) |
May 13, 2011 | 24.12 | 24.16 | 23.86 | 23.86 | 77,415 | -0.30(-1.26%) |
May 12, 2011 | 23.90 | 24.23 | 23.70 | 24.17 | 224,816 | +0.27(+1.11%) |
May 11, 2011 | 24.18 | 24.26 | 23.78 | 23.90 | 138,043 | -0.28(-1.14%) |
May 10, 2011 | 23.96 | 24.20 | 23.91 | 24.18 | 293,818 | +0.29(+1.19%) |
May 09, 2011 | 23.91 | 23.97 | 23.73 | 23.89 | 102,355 | +0.10(+0.40%) |
May 06, 2011 | 23.91 | 24.07 | 23.70 | 23.80 | 62,326 | +0.16(+0.68%) |
May 05, 2011 | 23.45 | 23.92 | 23.45 | 23.63 | 98,663 | +0.06(+0.24%) |
May 04, 2011 | 23.77 | 23.79 | 23.34 | 23.58 | 108,468 | +0.09(+0.36%) |
May 03, 2011 | 23.83 | 23.83 | 23.33 | 23.49 | 184,699 | -0.42(-1.75%) |
May 02, 2011 | 23.92 | 23.93 | 23.89 | 23.91 | 103,584 | -0.21(-0.87%) |
Apr 29, 2011 | 24.07 | 24.17 | 23.97 | 24.12 | 101,690 | +0.07(+0.28%) |
Apr 28, 2011 | 24.13 | 24.17 | 23.91 | 24.05 | 243,571 | -0.10(-0.43%) |
Apr 27, 2011 | 24.03 | 24.19 | 23.90 | 24.16 | 209,888 | +0.19(+0.79%) |
Apr 26, 2011 | 23.85 | 24.03 | 23.78 | 23.97 | 103,148 | +0.23(+0.96%) |
Apr 25, 2011 | 23.83 | 23.83 | 23.66 | 23.74 | 142,240 | +0.06(+0.24%) |
Apr 21, 2011 | 23.65 | 23.71 | 23.53 | 23.68 | 189,485 | +0.19(+0.81%) |
Apr 20, 2011 | 23.17 | 23.50 | 23.17 | 23.49 | 206,078 | +0.74(+3.26%) |
Apr 19, 2011 | 22.62 | 22.75 | 22.54 | 22.75 | 45,637 | +0.15(+0.68%) |
Apr 18, 2011 | 22.67 | 22.67 | 22.39 | 22.60 | 99,967 | -0.35(-1.54%) |
Apr 15, 2011 | 22.76 | 22.98 | 22.73 | 22.95 | 73,756 | +0.14(+0.64%) |
Apr 14, 2011 | 22.61 | 22.82 | 22.55 | 22.80 | 49,599 | -0.02(-0.09%) |
Apr 13, 2011 | 22.79 | 22.92 | 22.66 | 22.83 | 110,130 | +0.23(+1.01%) |
Apr 12, 2011 | 22.78 | 22.78 | 22.45 | 22.60 | 130,414 | -0.31(-1.35%) |
Apr 11, 2011 | 23.11 | 23.11 | 22.83 | 22.91 | 242,352 | -0.17(-0.72%) |
Apr 08, 2011 | 23.28 | 23.38 | 22.95 | 23.07 | 199,367 | -0.13(-0.54%) |
Apr 07, 2011 | 23.28 | 23.33 | 23.04 | 23.20 | 81,198 | -0.09(-0.40%) |
Apr 06, 2011 | 23.42 | 23.42 | 23.13 | 23.29 | 481,467 | +0.10(+0.41%) |
Apr 05, 2011 | 23.07 | 23.37 | 23.07 | 23.20 | 111,754 | +0.23(+0.99%) |
Apr 04, 2011 | 23.25 | 23.25 | 22.86 | 22.97 | 452,188 | -0.14(-0.62%) |
Apr 01, 2011 | 23.45 | 23.45 | 23.03 | 23.11 | 279,089 | -0.23(-0.98%) |
Mar 31, 2011 | 23.37 | 23.44 | 23.22 | 23.34 | 136,810 | -0.04(-0.16%) |
Mar 30, 2011 | 23.49 | 23.49 | 23.24 | 23.38 | 103,528 | +0.12(+0.53%) |
Mar 29, 2011 | 23.09 | 23.26 | 22.89 | 23.25 | 80,883 | +0.19(+0.83%) |
Mar 28, 2011 | 23.34 | 23.34 | 23.05 | 23.06 | 111,741 | -0.13(-0.57%) |
Mar 25, 2011 | 23.17 | 23.41 | 23.14 | 23.19 | 136,762 | +0.06(+0.28%) |
Mar 24, 2011 | 22.78 | 23.18 | 22.69 | 23.13 | 396,602 | +0.64(+2.83%) |
Mar 23, 2011 | 22.26 | 22.57 | 22.17 | 22.49 | 157,015 | +0.20(+0.90%) |
Mar 22, 2011 | 22.50 | 22.50 | 22.25 | 22.29 | 70,753 | -0.21(-0.93%) |
Mar 21, 2011 | 22.54 | 22.56 | 22.45 | 22.50 | 355,852 | +0.49(+2.25%) |
Mar 18, 2011 | 22.24 | 22.34 | 21.98 | 22.01 | 114,782 | -0.01(-0.04%) |
Mar 17, 2011 | 22.22 | 22.35 | 21.98 | 22.02 | 419,411 | +0.09(+0.39%) |
Mar 16, 2011 | 22.24 | 22.89 | 21.78 | 21.93 | 136,719 | -0.40(-1.79%) |
Mar 15, 2011 | 22.20 | 22.46 | 22.16 | 22.33 | 399,405 | -0.26(-1.14%) |
Mar 14, 2011 | 22.58 | 22.85 | 22.40 | 22.59 | 141,774 | -0.10(-0.46%) |
Mar 11, 2011 | 22.38 | 22.78 | 22.32 | 22.69 | 156,584 | +0.19(+0.85%) |
Mar 10, 2011 | 22.67 | 22.73 | 22.43 | 22.50 | 343,754 | -0.56(-2.42%) |
Mar 09, 2011 | 23.49 | 23.49 | 23.03 | 23.06 | 106,088 | -0.59(-2.51%) |
Mar 08, 2011 | 23.49 | 23.80 | 23.32 | 23.65 | 364,554 | +0.20(+0.85%) |
Mar 07, 2011 | 23.99 | 24.08 | 23.12 | 23.45 | 195,238 | -0.51(-2.14%) |
Mar 04, 2011 | 24.11 | 24.11 | 23.76 | 23.97 | 86,428 | -0.08(-0.32%) |
Mar 03, 2011 | 23.83 | 24.09 | 23.83 | 24.04 | 80,984 | +0.53(+2.27%) |
Mar 02, 2011 | 23.33 | 23.78 | 23.29 | 23.51 | 48,352 | +0.22(+0.94%) |