Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.22 | 23.34 | 23.19 | 23.24 | 364,210 | +0.09(+0.39%) |
May 23, 2011 | 23.12 | 23.24 | 23.11 | 23.15 | 308,314 | +0.03(+0.13%) |
May 20, 2011 | 23.42 | 23.42 | 23.11 | 23.12 | 804,670 | +0.47(+2.08%) |
May 19, 2011 | 23.17 | 23.22 | 22.60 | 22.65 | 149,150 | -0.45(-1.95%) |
May 18, 2011 | 23.08 | 23.35 | 23.08 | 23.10 | 14,847 | -0.13(-0.56%) |
May 17, 2011 | 23.11 | 23.30 | 23.10 | 23.23 | 62,163 | +0.13(+0.56%) |
May 16, 2011 | 23.25 | 23.26 | 23.10 | 23.10 | 20,166 | -0.25(-1.07%) |
May 13, 2011 | 23.39 | 23.55 | 23.30 | 23.35 | 216,550 | -0.55(-2.30%) |
May 12, 2011 | 23.92 | 23.99 | 23.81 | 23.90 | 1,450,810 | +0.10(+0.42%) |
May 11, 2011 | 23.95 | 24.30 | 23.78 | 23.80 | 49,082 | -0.41(-1.69%) |
May 10, 2011 | 24.10 | 24.44 | 24.10 | 24.21 | 14,949 | -0.19(-0.78%) |
May 09, 2011 | 24.40 | 24.40 | 24.11 | 24.40 | 18,504 | +0.20(+0.83%) |
May 06, 2011 | 24.30 | 24.58 | 24.20 | 24.20 | 10,168 | -0.08(-0.33%) |
May 05, 2011 | 24.29 | 24.36 | 24.17 | 24.28 | 18,058 | +0.11(+0.46%) |
May 04, 2011 | 23.96 | 24.24 | 23.96 | 24.17 | 22,203 | +0.04(+0.17%) |
May 03, 2011 | 24.21 | 24.30 | 24.13 | 24.13 | 13,775 | -0.14(-0.58%) |
May 02, 2011 | 24.17 | 24.27 | 24.17 | 24.27 | 16,815 | -0.02(-0.08%) |
Apr 29, 2011 | 23.93 | 24.29 | 23.93 | 24.29 | 25,703 | +0.06(+0.25%) |
Apr 28, 2011 | 23.84 | 24.23 | 23.84 | 24.23 | 18,098 | +0.46(+1.94%) |
Apr 27, 2011 | 23.53 | 23.77 | 23.50 | 23.77 | 25,094 | +0.12(+0.51%) |
Apr 26, 2011 | 23.74 | 23.74 | 23.53 | 23.65 | 27,482 | -0.08(-0.34%) |
Apr 25, 2011 | 23.66 | 23.86 | 23.59 | 23.73 | 13,526 | -0.47(-1.94%) |
Apr 21, 2011 | 23.99 | 24.24 | 23.99 | 24.20 | 22,318 | +0.13(+0.54%) |
Apr 20, 2011 | 23.63 | 24.07 | 23.63 | 24.07 | 103,588 | +0.51(+2.16%) |
Apr 19, 2011 | 23.75 | 23.75 | 23.40 | 23.56 | 15,175 | -0.10(-0.42%) |
Apr 18, 2011 | 23.61 | 23.73 | 23.60 | 23.66 | 19,880 | -0.04(-0.17%) |
Apr 15, 2011 | 23.46 | 23.70 | 23.46 | 23.70 | 20,314 | +0.16(+0.68%) |
Apr 14, 2011 | 23.57 | 23.59 | 23.42 | 23.54 | 9,489 | -0.17(-0.72%) |
Apr 13, 2011 | 23.67 | 23.82 | 23.67 | 23.71 | 15,281 | +0.58(+2.51%) |
Apr 12, 2011 | 22.99 | 23.23 | 22.99 | 23.13 | 19,856 | +0.05(+0.22%) |
Apr 11, 2011 | 23.02 | 23.14 | 22.97 | 23.08 | 35,855 | +0.25(+1.10%) |
Apr 08, 2011 | 22.80 | 22.87 | 22.80 | 22.83 | 35,897 | -0.04(-0.17%) |
Apr 07, 2011 | 22.77 | 22.88 | 22.65 | 22.87 | 24,631 | +0.09(+0.40%) |
Apr 06, 2011 | 22.69 | 22.80 | 22.69 | 22.78 | 13,082 | -0.22(-0.96%) |
Apr 05, 2011 | 23.00 | 23.10 | 22.84 | 23.00 | 21,244 | -0.12(-0.52%) |
Apr 04, 2011 | 23.14 | 23.33 | 23.12 | 23.12 | 17,793 | +0.07(+0.30%) |
Apr 01, 2011 | 23.15 | 23.15 | 22.84 | 23.05 | 62,491 | -0.31(-1.33%) |
Mar 31, 2011 | 23.34 | 23.40 | 23.25 | 23.36 | 12,210 | -0.29(-1.23%) |
Mar 30, 2011 | 23.38 | 23.65 | 23.38 | 23.65 | 16,217 | +0.13(+0.55%) |
Mar 29, 2011 | 23.62 | 23.62 | 23.33 | 23.52 | 98,465 | -0.16(-0.68%) |
Mar 28, 2011 | 24.43 | 24.43 | 23.65 | 23.68 | 35,802 | -0.62(-2.55%) |
Mar 25, 2011 | 24.17 | 24.56 | 24.17 | 24.30 | 12,716 | -0.01(-0.04%) |
Mar 24, 2011 | 23.91 | 24.39 | 23.91 | 24.31 | 105,986 | +0.22(+0.91%) |
Mar 23, 2011 | 23.81 | 24.23 | 23.81 | 24.09 | 32,590 | +0.24(+1.01%) |
Mar 22, 2011 | 24.32 | 24.32 | 23.81 | 23.85 | 20,603 | -0.35(-1.45%) |
Mar 21, 2011 | 23.97 | 24.20 | 23.97 | 24.20 | 12,240 | +0.64(+2.72%) |
Mar 18, 2011 | 23.36 | 23.69 | 23.35 | 23.56 | 14,691 | -0.19(-0.80%) |
Mar 17, 2011 | 23.59 | 23.95 | 23.54 | 23.75 | 15,521 | +1.50(+6.74%) |
Mar 16, 2011 | 22.64 | 23.00 | 22.00 | 22.25 | 333,664 | -1.34(-5.68%) |
Mar 15, 2011 | 22.23 | 23.61 | 22.23 | 23.59 | 21,751 | -0.07(-0.30%) |
Mar 14, 2011 | 23.74 | 23.96 | 23.43 | 23.66 | 19,526 | -0.93(-3.78%) |
Mar 11, 2011 | 24.14 | 24.60 | 24.14 | 24.59 | 275,985 | +0.15(+0.61%) |
Mar 10, 2011 | 24.39 | 24.53 | 24.35 | 24.44 | 49,709 | -0.19(-0.77%) |
Mar 09, 2011 | 24.50 | 24.64 | 24.50 | 24.63 | 34,828 | +0.06(+0.24%) |
Mar 08, 2011 | 24.53 | 24.68 | 24.48 | 24.57 | 14,637 | +0.01(+0.04%) |
Mar 07, 2011 | 24.73 | 24.80 | 24.53 | 24.56 | 16,657 | -0.01(-0.04%) |
Mar 04, 2011 | 24.72 | 24.72 | 24.49 | 24.57 | 18,721 | -0.36(-1.44%) |
Mar 03, 2011 | 24.72 | 24.93 | 24.72 | 24.93 | 19,773 | +0.11(+0.44%) |
Mar 02, 2011 | 24.60 | 24.88 | 24.60 | 24.82 | 114,757 | +0.10(+0.40%) |