Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.42 | 22.47 | 22.28 | 22.32 | 31,934 | -0.14(-0.62%) |
May 23, 2011 | 22.15 | 22.47 | 22.15 | 22.46 | 30,463 | +0.16(+0.72%) |
May 20, 2011 | 22.48 | 22.65 | 22.29 | 22.30 | 36,853 | -0.17(-0.76%) |
May 19, 2011 | 22.28 | 22.49 | 22.28 | 22.47 | 17,277 | +0.20(+0.90%) |
May 18, 2011 | 22.37 | 22.42 | 22.24 | 22.27 | 21,093 | -0.01(-0.04%) |
May 17, 2011 | 22.47 | 22.50 | 22.26 | 22.28 | 21,167 | -0.14(-0.62%) |
May 16, 2011 | 22.58 | 22.67 | 22.30 | 22.42 | 22,453 | -0.20(-0.88%) |
May 13, 2011 | 22.55 | 22.65 | 22.36 | 22.62 | 23,916 | +0.21(+0.94%) |
May 12, 2011 | 22.32 | 22.77 | 22.32 | 22.41 | 26,431 | -0.19(-0.84%) |
May 11, 2011 | 22.45 | 22.66 | 22.42 | 22.60 | 20,322 | +0.10(+0.44%) |
May 10, 2011 | 22.66 | 22.80 | 22.49 | 22.50 | 29,274 | -0.15(-0.66%) |
May 09, 2011 | 22.54 | 22.83 | 22.54 | 22.65 | 34,655 | +0.11(+0.49%) |
May 06, 2011 | 22.17 | 22.54 | 22.04 | 22.54 | 27,915 | +0.40(+1.81%) |
May 05, 2011 | 21.94 | 22.14 | 21.94 | 22.14 | 23,105 | +0.15(+0.68%) |
May 04, 2011 | 22.04 | 22.12 | 21.96 | 21.99 | 21,472 | -0.11(-0.50%) |
May 03, 2011 | 21.97 | 22.23 | 21.97 | 22.10 | 22,368 | +0.08(+0.35%) |
May 02, 2011 | 22.09 | 22.09 | 22.01 | 22.02 | 35,928 | +0.07(+0.34%) |
Apr 29, 2011 | 21.82 | 22.01 | 21.82 | 21.95 | 34,046 | +0.14(+0.64%) |
Apr 28, 2011 | 21.89 | 22.04 | 21.80 | 21.81 | 34,606 | -0.19(-0.86%) |
Apr 27, 2011 | 21.89 | 22.07 | 21.80 | 22.00 | 33,394 | +0.23(+1.06%) |
Apr 26, 2011 | 22.04 | 22.04 | 21.76 | 21.77 | 37,815 | -0.10(-0.46%) |
Apr 25, 2011 | 22.30 | 22.32 | 21.80 | 21.87 | 48,730 | -0.15(-0.68%) |
Apr 21, 2011 | 22.19 | 22.43 | 22.02 | 22.02 | 44,158 | -0.16(-0.72%) |
Apr 20, 2011 | 22.25 | 22.25 | 22.07 | 22.18 | 36,009 | +0.03(+0.14%) |
Apr 19, 2011 | 21.99 | 22.18 | 21.98 | 22.15 | 27,265 | +0.17(+0.77%) |
Apr 18, 2011 | 21.80 | 21.98 | 21.68 | 21.98 | 35,562 | +0.08(+0.37%) |
Apr 15, 2011 | 21.86 | 22.16 | 21.65 | 21.90 | 39,148 | -0.06(-0.27%) |
Apr 14, 2011 | 21.81 | 21.99 | 21.66 | 21.96 | 29,123 | -0.04(-0.18%) |
Apr 13, 2011 | 21.96 | 22.17 | 21.88 | 22.00 | 47,625 | +0.10(+0.46%) |
Apr 12, 2011 | 21.78 | 21.90 | 21.73 | 21.90 | 27,823 | +0.02(+0.09%) |
Apr 11, 2011 | 22.05 | 22.40 | 21.66 | 21.88 | 42,693 | -0.22(-1.00%) |
Apr 08, 2011 | 22.04 | 22.14 | 21.90 | 22.10 | 21,882 | +0.20(+0.91%) |
Apr 07, 2011 | 21.85 | 21.98 | 21.78 | 21.90 | 38,959 | +0.15(+0.69%) |
Apr 06, 2011 | 21.40 | 21.75 | 21.31 | 21.75 | 35,273 | +0.49(+2.30%) |
Apr 05, 2011 | 21.17 | 21.34 | 21.17 | 21.26 | 26,876 | +0.01(+0.05%) |
Apr 04, 2011 | 21.53 | 21.53 | 21.20 | 21.25 | 26,051 | -0.16(-0.75%) |
Apr 01, 2011 | 21.18 | 21.54 | 21.18 | 21.41 | 15,818 | +0.24(+1.13%) |
Mar 31, 2011 | 21.22 | 21.23 | 21.03 | 21.17 | 24,262 | +0.08(+0.38%) |
Mar 30, 2011 | 21.39 | 21.57 | 21.09 | 21.09 | 27,501 | -0.16(-0.75%) |
Mar 29, 2011 | 21.31 | 21.48 | 21.25 | 21.25 | 26,565 | -0.06(-0.28%) |
Mar 28, 2011 | 21.28 | 21.33 | 21.21 | 21.31 | 24,580 | +0.06(+0.28%) |
Mar 25, 2011 | 21.36 | 21.52 | 21.12 | 21.25 | 39,472 | -0.17(-0.79%) |
Mar 24, 2011 | 21.42 | 21.58 | 21.32 | 21.42 | 26,745 | +0.02(+0.09%) |
Mar 23, 2011 | 21.49 | 21.54 | 21.34 | 21.40 | 33,333 | -0.18(-0.83%) |
Mar 22, 2011 | 21.48 | 21.58 | 21.39 | 21.58 | 24,573 | +0.09(+0.42%) |
Mar 21, 2011 | 21.51 | 21.54 | 21.45 | 21.49 | 26,400 | -0.04(-0.19%) |
Mar 18, 2011 | 21.51 | 21.57 | 21.39 | 21.53 | 23,510 | +0.06(+0.28%) |
Mar 17, 2011 | 21.20 | 21.51 | 21.02 | 21.47 | 30,472 | +0.28(+1.32%) |
Mar 16, 2011 | 21.30 | 21.38 | 21.07 | 21.19 | 30,660 | -0.02(-0.09%) |
Mar 15, 2011 | 21.17 | 21.37 | 21.17 | 21.21 | 30,080 | -0.16(-0.75%) |
Mar 14, 2011 | 21.42 | 21.57 | 21.28 | 21.37 | 30,487 | -0.18(-0.84%) |
Mar 11, 2011 | 21.40 | 21.69 | 21.24 | 21.55 | 31,406 | -0.07(-0.32%) |
Mar 10, 2011 | 21.44 | 21.65 | 21.44 | 21.62 | 34,411 | +0.12(+0.56%) |
Mar 09, 2011 | 21.71 | 21.77 | 21.44 | 21.50 | 48,767 | -0.09(-0.42%) |
Mar 08, 2011 | 21.54 | 21.62 | 21.50 | 21.59 | 30,074 | +0.13(+0.61%) |
Mar 07, 2011 | 21.49 | 21.59 | 21.39 | 21.46 | 21,749 | +0.07(+0.33%) |
Mar 04, 2011 | 21.29 | 21.40 | 21.23 | 21.39 | 15,193 | +0.11(+0.52%) |
Mar 03, 2011 | 21.20 | 21.44 | 21.10 | 21.28 | 28,824 | +0.11(+0.52%) |
Mar 02, 2011 | 20.89 | 21.20 | 20.89 | 21.17 | 24,056 | +0.22(+1.05%) |