Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.38 | 21.41 | 20.86 | 21.01 | 564,235 | -0.33(-1.57%) |
May 23, 2011 | 21.59 | 21.61 | 21.34 | 21.34 | 713,849 | -0.46(-2.13%) |
May 20, 2011 | 22.07 | 22.11 | 21.70 | 21.81 | 462,370 | -0.35(-1.57%) |
May 19, 2011 | 21.96 | 22.20 | 21.96 | 22.15 | 799,727 | +0.33(+1.53%) |
May 18, 2011 | 21.73 | 21.85 | 21.68 | 21.82 | 358,181 | +0.11(+0.50%) |
May 17, 2011 | 21.92 | 21.98 | 21.59 | 21.71 | 443,772 | -0.29(-1.33%) |
May 16, 2011 | 22.09 | 22.22 | 21.96 | 22.00 | 548,540 | -0.10(-0.43%) |
May 13, 2011 | 22.04 | 22.15 | 21.79 | 22.10 | 709,087 | +0.09(+0.40%) |
May 12, 2011 | 22.00 | 22.11 | 21.90 | 22.01 | 887,683 | +0.01(+0.06%) |
May 11, 2011 | 22.15 | 22.15 | 21.81 | 22.00 | 440,147 | -0.12(-0.56%) |
May 10, 2011 | 22.11 | 22.23 | 21.98 | 22.12 | 549,566 | +0.12(+0.53%) |
May 09, 2011 | 22.08 | 22.10 | 21.95 | 22.00 | 438,095 | -0.05(-0.22%) |
May 06, 2011 | 22.49 | 22.52 | 21.98 | 22.05 | 628,355 | -0.25(-1.10%) |
May 05, 2011 | 22.17 | 22.67 | 22.13 | 22.30 | 918,308 | -0.01(-0.03%) |
May 04, 2011 | 22.35 | 22.48 | 22.08 | 22.30 | 375,397 | -0.05(-0.24%) |
May 03, 2011 | 22.39 | 22.52 | 22.18 | 22.36 | 571,976 | -0.11(-0.49%) |
May 02, 2011 | 22.53 | 22.54 | 22.46 | 22.47 | 765,057 | -0.35(-1.53%) |
Apr 29, 2011 | 22.93 | 22.94 | 22.63 | 22.82 | 1,058,608 | -0.03(-0.12%) |
Apr 28, 2011 | 23.24 | 23.31 | 22.82 | 22.84 | 866,025 | -0.64(-2.73%) |
Apr 27, 2011 | 24.28 | 24.28 | 22.91 | 23.49 | 2,006,513 | -1.05(-4.28%) |
Apr 26, 2011 | 24.19 | 24.65 | 24.05 | 24.54 | 681,784 | +0.38(+1.58%) |
Apr 25, 2011 | 23.98 | 24.18 | 23.76 | 24.15 | 402,918 | +0.37(+1.55%) |
Apr 21, 2011 | 23.80 | 23.85 | 23.68 | 23.79 | 570,024 | +0.14(+0.61%) |
Apr 20, 2011 | 23.83 | 23.87 | 23.57 | 23.64 | 416,304 | +0.09(+0.38%) |
Apr 19, 2011 | 23.68 | 23.77 | 23.53 | 23.55 | 403,624 | -0.02(-0.09%) |
Apr 18, 2011 | 23.34 | 23.73 | 23.23 | 23.57 | 666,382 | -0.03(-0.12%) |
Apr 15, 2011 | 23.27 | 23.62 | 23.10 | 23.60 | 580,162 | +0.36(+1.56%) |
Apr 14, 2011 | 23.70 | 23.70 | 23.21 | 23.24 | 1,140,921 | -0.59(-2.49%) |
Apr 13, 2011 | 23.81 | 23.91 | 23.55 | 23.83 | 430,979 | +0.04(+0.17%) |
Apr 12, 2011 | 23.70 | 23.90 | 23.57 | 23.79 | 521,232 | -0.03(-0.12%) |
Apr 11, 2011 | 23.90 | 23.92 | 23.66 | 23.82 | 390,613 | -0.05(-0.23%) |
Apr 08, 2011 | 23.86 | 23.94 | 23.59 | 23.87 | 703,562 | +0.11(+0.46%) |
Apr 07, 2011 | 24.28 | 24.30 | 23.67 | 23.77 | 1,138,157 | -0.57(-2.36%) |
Apr 06, 2011 | 23.94 | 24.38 | 23.75 | 24.34 | 883,447 | +0.60(+2.53%) |
Apr 05, 2011 | 23.36 | 24.02 | 23.30 | 23.74 | 820,528 | +0.35(+1.49%) |
Apr 04, 2011 | 23.19 | 23.41 | 23.15 | 23.39 | 742,736 | +0.20(+0.88%) |
Apr 01, 2011 | 23.28 | 23.51 | 23.17 | 23.19 | 317,101 | +0.03(+0.12%) |
Mar 31, 2011 | 23.23 | 23.46 | 23.06 | 23.16 | 396,122 | -0.06(-0.26%) |
Mar 30, 2011 | 23.25 | 23.40 | 23.20 | 23.22 | 402,534 | +0.06(+0.27%) |
Mar 29, 2011 | 22.96 | 23.22 | 22.87 | 23.16 | 459,502 | +0.24(+1.04%) |
Mar 28, 2011 | 23.14 | 23.18 | 22.89 | 22.92 | 477,956 | -0.12(-0.53%) |
Mar 25, 2011 | 23.10 | 23.36 | 22.92 | 23.04 | 579,921 | +0.03(+0.15%) |
Mar 24, 2011 | 23.37 | 23.42 | 23.00 | 23.01 | 705,719 | -0.19(-0.82%) |
Mar 23, 2011 | 23.20 | 23.28 | 22.86 | 23.20 | 494,285 | +0.01(+0.03%) |
Mar 22, 2011 | 23.44 | 23.54 | 23.19 | 23.19 | 279,533 | -0.18(-0.79%) |
Mar 21, 2011 | 23.45 | 23.52 | 23.27 | 23.38 | 559,385 | +0.36(+1.57%) |
Mar 18, 2011 | 23.22 | 23.26 | 22.92 | 23.01 | 580,709 | +0.07(+0.30%) |
Mar 17, 2011 | 23.16 | 23.23 | 22.89 | 22.95 | 255,374 | +0.10(+0.45%) |
Mar 16, 2011 | 23.08 | 23.16 | 22.82 | 22.84 | 965,050 | -0.23(-0.98%) |
Mar 15, 2011 | 23.02 | 23.22 | 23.01 | 23.07 | 525,465 | -0.33(-1.40%) |
Mar 14, 2011 | 23.36 | 23.51 | 23.17 | 23.40 | 417,854 | -0.10(-0.44%) |
Mar 11, 2011 | 23.25 | 23.61 | 23.25 | 23.50 | 532,084 | +0.20(+0.88%) |
Mar 10, 2011 | 23.21 | 23.40 | 23.12 | 23.29 | 780,571 | -0.13(-0.55%) |
Mar 09, 2011 | 23.57 | 23.57 | 23.32 | 23.42 | 824,946 | -0.13(-0.55%) |
Mar 08, 2011 | 23.50 | 23.77 | 23.33 | 23.55 | 895,285 | +0.08(+0.32%) |
Mar 07, 2011 | 23.83 | 23.90 | 23.32 | 23.48 | 1,397,319 | -0.30(-1.26%) |
Mar 04, 2011 | 24.32 | 24.44 | 23.66 | 23.78 | 1,187,855 | -0.56(-2.30%) |
Mar 03, 2011 | 24.04 | 24.46 | 24.01 | 24.34 | 880,548 | +0.44(+1.83%) |
Mar 02, 2011 | 23.87 | 23.94 | 23.55 | 23.90 | 561,012 | +0.10(+0.40%) |