Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.90 | 24.10 | 23.90 | 24.10 | 17,863 | +0.20(+0.84%) |
May 23, 2011 | 23.90 | 24.05 | 23.73 | 23.90 | 11,636 | -0.42(-1.73%) |
May 20, 2011 | 24.46 | 24.62 | 24.28 | 24.32 | 4,909 | -0.07(-0.29%) |
May 19, 2011 | 24.43 | 24.50 | 24.35 | 24.39 | 6,393 | -0.03(-0.12%) |
May 18, 2011 | 24.34 | 24.57 | 24.32 | 24.42 | 14,777 | +0.03(+0.12%) |
May 17, 2011 | 24.14 | 24.39 | 24.13 | 24.39 | 8,910 | +0.04(+0.16%) |
May 16, 2011 | 24.51 | 24.77 | 24.32 | 24.35 | 11,652 | +0.29(+1.21%) |
May 13, 2011 | 24.34 | 24.34 | 23.86 | 24.06 | 15,587 | -0.49(-2.00%) |
May 12, 2011 | 24.15 | 24.55 | 24.15 | 24.55 | 10,166 | -0.12(-0.49%) |
May 11, 2011 | 24.85 | 24.85 | 24.25 | 24.67 | 456,632 | +0.37(+1.52%) |
May 10, 2011 | 24.25 | 24.40 | 24.22 | 24.30 | 44,365 | +0.00(+0.00%) |
May 09, 2011 | 24.16 | 24.30 | 23.95 | 24.30 | 9,039 | +0.60(+2.53%) |
May 06, 2011 | 24.11 | 24.18 | 23.61 | 23.70 | 47,218 | -0.44(-1.82%) |
May 05, 2011 | 23.85 | 24.14 | 23.85 | 24.14 | 2,838 | -0.11(-0.45%) |
May 04, 2011 | 24.35 | 24.57 | 24.16 | 24.25 | 26,751 | -0.24(-0.98%) |
May 03, 2011 | 24.55 | 24.80 | 24.44 | 24.49 | 19,333 | +0.00(+0.00%) |
May 02, 2011 | 24.45 | 24.49 | 24.45 | 24.49 | 10,412 | -0.27(-1.09%) |
Apr 29, 2011 | 24.59 | 24.76 | 24.50 | 24.76 | 8,585 | +0.46(+1.89%) |
Apr 28, 2011 | 24.16 | 24.30 | 24.09 | 24.30 | 18,925 | +0.10(+0.41%) |
Apr 27, 2011 | 23.95 | 24.20 | 23.65 | 24.20 | 17,249 | -0.40(-1.63%) |
Apr 26, 2011 | 24.10 | 24.60 | 24.10 | 24.60 | 7,500 | +0.80(+3.36%) |
Apr 25, 2011 | 23.95 | 23.95 | 23.75 | 23.80 | 5,713 | +0.10(+0.42%) |
Apr 21, 2011 | 23.90 | 24.05 | 23.70 | 23.70 | 20,496 | +0.20(+0.85%) |
Apr 20, 2011 | 23.30 | 23.50 | 23.20 | 23.50 | 9,087 | +0.85(+3.75%) |
Apr 19, 2011 | 22.56 | 22.65 | 22.50 | 22.65 | 111,478 | +0.60(+2.72%) |
Apr 18, 2011 | 21.93 | 22.05 | 21.84 | 22.05 | 7,291 | -0.07(-0.32%) |
Apr 15, 2011 | 22.00 | 22.12 | 22.00 | 22.12 | 12,255 | -0.13(-0.58%) |
Apr 14, 2011 | 22.09 | 22.25 | 22.09 | 22.25 | 6,484 | +0.37(+1.69%) |
Apr 13, 2011 | 22.07 | 22.18 | 21.88 | 21.88 | 13,960 | -0.22(-1.00%) |
Apr 12, 2011 | 21.91 | 22.10 | 21.85 | 22.10 | 4,482 | +0.06(+0.27%) |
Apr 11, 2011 | 22.10 | 22.10 | 21.96 | 22.04 | 3,751 | -0.16(-0.72%) |
Apr 08, 2011 | 22.25 | 22.25 | 21.90 | 22.20 | 12,047 | +0.15(+0.68%) |
Apr 07, 2011 | 22.10 | 22.15 | 21.88 | 22.05 | 9,713 | -0.35(-1.56%) |
Apr 06, 2011 | 22.25 | 22.40 | 22.22 | 22.40 | 7,719 | +0.20(+0.90%) |
Apr 05, 2011 | 21.75 | 22.20 | 21.75 | 22.20 | 8,238 | +0.04(+0.18%) |
Apr 04, 2011 | 22.20 | 22.30 | 22.11 | 22.16 | 12,091 | -0.06(-0.27%) |
Apr 01, 2011 | 22.09 | 22.22 | 21.97 | 22.22 | 7,172 | -0.12(-0.54%) |
Mar 31, 2011 | 22.40 | 22.40 | 22.00 | 22.34 | 14,406 | -0.06(-0.27%) |
Mar 30, 2011 | 22.05 | 22.40 | 22.05 | 22.40 | 145,485 | +0.70(+3.23%) |
Mar 29, 2011 | 21.72 | 21.95 | 21.70 | 21.70 | 43,335 | -0.25(-1.14%) |
Mar 28, 2011 | 22.10 | 22.19 | 21.85 | 21.95 | 10,335 | -0.05(-0.23%) |
Mar 25, 2011 | 22.00 | 22.07 | 21.86 | 22.00 | 14,544 | -0.31(-1.39%) |
Mar 24, 2011 | 22.05 | 22.44 | 22.05 | 22.31 | 9,801 | +0.83(+3.86%) |
Mar 23, 2011 | 21.53 | 21.90 | 21.40 | 21.48 | 12,538 | -0.47(-2.14%) |
Mar 22, 2011 | 21.85 | 21.95 | 21.75 | 21.95 | 9,711 | +0.48(+2.24%) |
Mar 21, 2011 | 21.30 | 21.47 | 21.30 | 21.47 | 8,624 | +0.57(+2.73%) |
Mar 18, 2011 | 20.90 | 20.90 | 20.70 | 20.90 | 9,475 | +0.70(+3.47%) |
Mar 17, 2011 | 20.10 | 20.50 | 20.10 | 20.20 | 7,111 | +0.30(+1.51%) |
Mar 16, 2011 | 20.25 | 20.25 | 19.40 | 19.90 | 9,548 | -0.35(-1.73%) |
Mar 15, 2011 | 19.94 | 20.30 | 19.80 | 20.25 | 26,982 | -0.42(-2.03%) |
Mar 14, 2011 | 20.40 | 20.68 | 20.30 | 20.67 | 3,111 | +0.17(+0.83%) |
Mar 11, 2011 | 20.17 | 20.50 | 20.17 | 20.50 | 12,874 | -0.25(-1.20%) |
Mar 10, 2011 | 21.09 | 21.09 | 20.60 | 20.75 | 19,149 | -0.95(-4.38%) |
Mar 09, 2011 | 21.55 | 21.70 | 21.40 | 21.70 | 13,484 | +0.25(+1.17%) |
Mar 08, 2011 | 21.30 | 21.55 | 21.25 | 21.45 | 14,577 | -0.38(-1.74%) |
Mar 07, 2011 | 21.75 | 21.83 | 21.43 | 21.83 | 10,485 | +0.53(+2.49%) |
Mar 04, 2011 | 21.20 | 21.30 | 20.85 | 21.30 | 9,387 | -0.25(-1.16%) |
Mar 03, 2011 | 21.35 | 21.55 | 21.28 | 21.55 | 9,437 | -0.05(-0.23%) |
Mar 02, 2011 | 21.55 | 21.65 | 21.34 | 21.60 | 6,381 | +0.08(+0.37%) |