Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.78 | 20.80 | 20.25 | 20.42 | 219,662 | -0.28(-1.37%) |
May 23, 2011 | 20.90 | 21.13 | 20.58 | 20.70 | 162,589 | -0.56(-2.63%) |
May 20, 2011 | 21.50 | 21.50 | 21.14 | 21.26 | 118,957 | -0.28(-1.32%) |
May 19, 2011 | 21.30 | 21.74 | 21.03 | 21.55 | 256,475 | +0.25(+1.16%) |
May 18, 2011 | 21.32 | 21.62 | 21.19 | 21.30 | 221,499 | -0.04(-0.17%) |
May 17, 2011 | 21.23 | 21.51 | 21.13 | 21.34 | 315,111 | +0.03(+0.13%) |
May 16, 2011 | 21.21 | 21.87 | 21.03 | 21.31 | 341,002 | +0.32(+1.53%) |
May 13, 2011 | 21.52 | 21.55 | 20.81 | 20.99 | 154,444 | -0.39(-1.84%) |
May 12, 2011 | 20.19 | 21.43 | 20.19 | 21.38 | 365,215 | +1.18(+5.83%) |
May 11, 2011 | 21.00 | 21.01 | 19.91 | 20.20 | 433,000 | -0.76(-3.62%) |
May 10, 2011 | 20.68 | 21.04 | 20.60 | 20.96 | 178,451 | +0.27(+1.32%) |
May 09, 2011 | 20.66 | 21.15 | 20.50 | 20.69 | 380,771 | -0.16(-0.75%) |
May 06, 2011 | 20.47 | 20.89 | 20.24 | 20.84 | 342,727 | +0.58(+2.84%) |
May 05, 2011 | 22.05 | 22.05 | 19.81 | 20.27 | 574,962 | -1.83(-8.27%) |
May 04, 2011 | 21.99 | 22.30 | 21.61 | 22.09 | 254,193 | -0.10(-0.45%) |
May 03, 2011 | 22.72 | 22.74 | 22.04 | 22.19 | 154,365 | -0.56(-2.45%) |
May 02, 2011 | 22.75 | 22.76 | 22.71 | 22.75 | 122,942 | +0.00(+0.00%) |
Apr 29, 2011 | 22.84 | 22.88 | 22.60 | 22.75 | 127,589 | +0.09(+0.40%) |
Apr 28, 2011 | 23.05 | 23.05 | 22.59 | 22.66 | 161,232 | -0.36(-1.55%) |
Apr 27, 2011 | 23.00 | 23.07 | 22.76 | 23.02 | 63,027 | +0.09(+0.40%) |
Apr 26, 2011 | 22.88 | 23.05 | 22.77 | 22.93 | 108,693 | +0.06(+0.28%) |
Apr 25, 2011 | 23.04 | 23.04 | 22.72 | 22.86 | 81,616 | -0.23(-0.99%) |
Apr 21, 2011 | 22.71 | 23.12 | 22.69 | 23.09 | 78,182 | +0.41(+1.81%) |
Apr 20, 2011 | 22.67 | 23.02 | 22.53 | 22.68 | 149,826 | +0.26(+1.18%) |
Apr 19, 2011 | 23.32 | 23.38 | 22.31 | 22.41 | 276,669 | -0.95(-4.07%) |
Apr 18, 2011 | 23.14 | 23.37 | 22.87 | 23.36 | 100,285 | +0.18(+0.79%) |
Apr 15, 2011 | 22.99 | 23.46 | 22.99 | 23.18 | 134,468 | +0.23(+1.00%) |
Apr 14, 2011 | 22.89 | 23.14 | 22.69 | 22.95 | 156,109 | +0.04(+0.16%) |
Apr 13, 2011 | 22.92 | 23.48 | 22.84 | 22.92 | 236,917 | +0.27(+1.21%) |
Apr 12, 2011 | 23.39 | 23.39 | 22.62 | 22.64 | 247,258 | -0.80(-3.43%) |
Apr 11, 2011 | 23.67 | 23.67 | 23.33 | 23.45 | 109,713 | -0.22(-0.93%) |
Apr 08, 2011 | 23.94 | 24.01 | 23.53 | 23.67 | 127,355 | -0.21(-0.88%) |
Apr 07, 2011 | 24.04 | 24.15 | 23.80 | 23.88 | 209,415 | +0.01(+0.04%) |
Apr 06, 2011 | 23.55 | 23.89 | 23.35 | 23.87 | 184,873 | +0.48(+2.07%) |
Apr 05, 2011 | 23.43 | 23.69 | 23.33 | 23.38 | 173,404 | -0.04(-0.16%) |
Apr 04, 2011 | 23.25 | 23.45 | 22.99 | 23.42 | 134,055 | +0.16(+0.67%) |
Apr 01, 2011 | 23.22 | 23.43 | 23.00 | 23.26 | 81,647 | +0.12(+0.51%) |
Mar 31, 2011 | 23.45 | 23.53 | 22.99 | 23.14 | 139,052 | -0.29(-1.25%) |
Mar 30, 2011 | 22.92 | 23.53 | 22.52 | 23.44 | 436,792 | +0.66(+2.89%) |
Mar 29, 2011 | 22.56 | 22.92 | 22.48 | 22.78 | 172,844 | +0.33(+1.47%) |
Mar 28, 2011 | 22.84 | 22.99 | 22.45 | 22.45 | 147,871 | -0.36(-1.56%) |
Mar 25, 2011 | 22.94 | 23.08 | 22.67 | 22.81 | 195,297 | -0.08(-0.36%) |
Mar 24, 2011 | 23.01 | 23.14 | 22.79 | 22.89 | 159,886 | -0.06(-0.28%) |
Mar 23, 2011 | 22.87 | 23.06 | 22.44 | 22.95 | 158,610 | +0.09(+0.40%) |
Mar 22, 2011 | 22.70 | 22.92 | 22.47 | 22.86 | 147,621 | +0.37(+1.67%) |
Mar 21, 2011 | 22.77 | 22.80 | 22.45 | 22.49 | 167,497 | -0.26(-1.12%) |
Mar 18, 2011 | 22.96 | 23.01 | 22.58 | 22.74 | 207,997 | +0.04(+0.16%) |
Mar 17, 2011 | 22.89 | 22.96 | 22.39 | 22.71 | 263,215 | +0.21(+0.93%) |
Mar 16, 2011 | 22.34 | 23.12 | 22.17 | 22.50 | 505,781 | +0.32(+1.44%) |
Mar 15, 2011 | 22.25 | 22.33 | 21.69 | 22.18 | 363,428 | +0.48(+2.23%) |
Mar 14, 2011 | 21.30 | 21.86 | 21.07 | 21.69 | 371,413 | +0.43(+2.02%) |
Mar 11, 2011 | 21.22 | 21.39 | 21.04 | 21.26 | 189,688 | +0.07(+0.34%) |
Mar 10, 2011 | 21.42 | 21.49 | 21.07 | 21.19 | 310,691 | -0.31(-1.44%) |
Mar 09, 2011 | 21.69 | 21.78 | 21.34 | 21.50 | 574,385 | -0.25(-1.13%) |
Mar 08, 2011 | 21.83 | 22.01 | 21.61 | 21.75 | 295,743 | +0.04(+0.17%) |
Mar 07, 2011 | 22.15 | 22.29 | 21.55 | 21.71 | 269,392 | -0.45(-2.02%) |
Mar 04, 2011 | 22.35 | 22.36 | 21.75 | 22.16 | 147,914 | -0.21(-0.94%) |
Mar 03, 2011 | 22.40 | 22.48 | 22.17 | 22.37 | 169,274 | +0.08(+0.37%) |
Mar 02, 2011 | 22.28 | 22.41 | 22.00 | 22.28 | 286,019 | -0.09(-0.41%) |