Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.44 | 21.47 | 20.82 | 20.88 | 673,421 | -0.55(-2.57%) |
May 23, 2011 | 21.32 | 21.57 | 21.17 | 21.43 | 668,273 | -0.18(-0.83%) |
May 20, 2011 | 21.79 | 21.96 | 21.56 | 21.61 | 563,286 | -0.23(-1.05%) |
May 19, 2011 | 21.90 | 22.09 | 21.84 | 21.84 | 855,142 | +0.06(+0.28%) |
May 18, 2011 | 21.90 | 21.95 | 21.60 | 21.78 | 596,270 | -0.14(-0.64%) |
May 17, 2011 | 21.81 | 22.08 | 21.75 | 21.92 | 574,240 | -0.09(-0.41%) |
May 16, 2011 | 21.67 | 22.19 | 21.54 | 22.01 | 808,913 | +0.20(+0.92%) |
May 13, 2011 | 21.86 | 22.10 | 21.75 | 21.81 | 703,034 | -0.09(-0.41%) |
May 12, 2011 | 22.14 | 22.19 | 21.82 | 21.90 | 799,240 | -0.35(-1.57%) |
May 11, 2011 | 22.48 | 22.49 | 22.05 | 22.25 | 552,896 | -0.23(-1.02%) |
May 10, 2011 | 22.19 | 22.50 | 22.11 | 22.48 | 802,242 | +0.40(+1.81%) |
May 09, 2011 | 22.19 | 22.24 | 21.89 | 22.08 | 1,083,228 | -0.26(-1.16%) |
May 06, 2011 | 21.98 | 22.38 | 21.88 | 22.34 | 1,242,607 | +0.61(+2.81%) |
May 05, 2011 | 21.21 | 21.81 | 21.21 | 21.73 | 1,321,070 | +0.42(+1.97%) |
May 04, 2011 | 21.22 | 21.48 | 20.69 | 21.31 | 1,124,924 | -0.15(-0.70%) |
May 03, 2011 | 21.16 | 21.54 | 20.83 | 21.46 | 1,153,105 | +0.30(+1.42%) |
May 02, 2011 | 21.22 | 21.24 | 21.10 | 21.16 | 693,050 | -0.30(-1.40%) |
Apr 29, 2011 | 20.96 | 21.47 | 20.96 | 21.46 | 878,031 | +0.52(+2.48%) |
Apr 28, 2011 | 20.53 | 21.03 | 20.34 | 20.94 | 1,064,866 | +0.41(+2.00%) |
Apr 27, 2011 | 20.68 | 20.70 | 20.31 | 20.53 | 765,250 | -0.16(-0.77%) |
Apr 26, 2011 | 20.58 | 20.79 | 20.46 | 20.69 | 556,464 | +0.14(+0.68%) |
Apr 25, 2011 | 20.59 | 20.69 | 20.45 | 20.55 | 772,999 | -0.25(-1.20%) |
Apr 21, 2011 | 20.62 | 20.82 | 20.51 | 20.80 | 856,031 | +0.27(+1.32%) |
Apr 20, 2011 | 20.29 | 20.61 | 20.21 | 20.53 | 965,489 | +0.45(+2.24%) |
Apr 19, 2011 | 20.08 | 20.37 | 19.97 | 20.08 | 830,999 | -0.11(-0.54%) |
Apr 18, 2011 | 20.42 | 20.48 | 20.12 | 20.19 | 734,369 | -0.41(-1.99%) |
Apr 15, 2011 | 20.64 | 20.83 | 20.59 | 20.60 | 772,129 | -0.10(-0.48%) |
Apr 14, 2011 | 20.76 | 20.88 | 20.65 | 20.70 | 1,786,507 | -0.23(-1.10%) |
Apr 13, 2011 | 21.22 | 21.40 | 20.79 | 20.93 | 517,275 | -0.25(-1.18%) |
Apr 12, 2011 | 21.11 | 21.30 | 21.01 | 21.18 | 605,404 | -0.05(-0.24%) |
Apr 11, 2011 | 21.75 | 21.75 | 21.19 | 21.23 | 491,973 | -0.55(-2.53%) |
Apr 08, 2011 | 22.03 | 22.03 | 21.45 | 21.78 | 520,892 | -0.18(-0.82%) |
Apr 07, 2011 | 21.88 | 22.12 | 21.71 | 21.96 | 586,371 | +0.05(+0.23%) |
Apr 06, 2011 | 21.93 | 22.00 | 21.69 | 21.91 | 354,464 | +0.00(+0.00%) |
Apr 05, 2011 | 21.89 | 22.09 | 21.66 | 21.91 | 333,883 | -0.05(-0.23%) |
Apr 04, 2011 | 22.34 | 22.34 | 21.92 | 21.96 | 604,289 | -0.31(-1.39%) |
Apr 01, 2011 | 22.00 | 22.37 | 21.92 | 22.27 | 2,091,901 | +0.50(+2.30%) |
Mar 31, 2011 | 21.65 | 22.00 | 21.49 | 21.77 | 992,122 | +0.04(+0.18%) |
Mar 30, 2011 | 21.73 | 21.73 | 21.73 | 21.73 | 1,597,950 | +0.77(+3.67%) |
Mar 29, 2011 | 21.17 | 21.17 | 20.87 | 20.96 | 1,498,461 | -0.09(-0.43%) |
Mar 28, 2011 | 20.75 | 21.08 | 20.48 | 21.05 | 1,080,801 | +0.28(+1.35%) |
Mar 25, 2011 | 21.27 | 21.30 | 20.74 | 20.77 | 1,029,732 | -0.48(-2.26%) |
Mar 24, 2011 | 21.30 | 21.37 | 20.92 | 21.25 | 627,464 | +0.03(+0.14%) |
Mar 23, 2011 | 21.22 | 21.34 | 21.02 | 21.22 | 716,757 | +0.00(+0.00%) |
Mar 22, 2011 | 21.62 | 21.65 | 21.21 | 21.22 | 471,473 | -0.38(-1.76%) |
Mar 21, 2011 | 21.54 | 21.65 | 21.47 | 21.60 | 1,168,258 | +0.20(+0.93%) |
Mar 18, 2011 | 21.45 | 21.61 | 21.25 | 21.40 | 639,166 | -0.02(-0.09%) |
Mar 17, 2011 | 21.65 | 21.83 | 21.35 | 21.42 | 729,678 | -0.03(-0.14%) |
Mar 16, 2011 | 21.70 | 22.00 | 21.41 | 21.45 | 839,543 | -0.41(-1.88%) |
Mar 15, 2011 | 21.69 | 21.97 | 21.63 | 21.86 | 1,156,221 | +0.08(+0.37%) |
Mar 14, 2011 | 21.90 | 22.04 | 21.61 | 21.78 | 584,425 | -0.38(-1.71%) |
Mar 11, 2011 | 21.73 | 22.27 | 21.62 | 22.16 | 749,058 | +0.38(+1.74%) |
Mar 10, 2011 | 21.82 | 21.98 | 21.54 | 21.78 | 738,824 | -0.20(-0.91%) |
Mar 09, 2011 | 22.27 | 22.67 | 21.98 | 21.98 | 875,548 | -0.45(-2.01%) |
Mar 08, 2011 | 22.00 | 22.53 | 21.95 | 22.43 | 791,659 | +0.53(+2.42%) |
Mar 07, 2011 | 22.14 | 22.20 | 21.60 | 21.90 | 995,165 | -0.10(-0.45%) |
Mar 04, 2011 | 22.62 | 22.67 | 21.48 | 22.00 | 1,738,494 | -0.53(-2.35%) |
Mar 03, 2011 | 23.17 | 23.22 | 22.35 | 22.53 | 1,811,064 | -0.48(-2.09%) |
Mar 02, 2011 | 23.43 | 23.48 | 22.66 | 23.01 | 2,432,355 | -0.42(-1.79%) |