Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.66 | 20.93 | 20.03 | 20.45 | 284,314 | -0.02(-0.10%) |
May 23, 2011 | 21.33 | 21.45 | 20.45 | 20.47 | 267,061 | -1.44(-6.57%) |
May 20, 2011 | 21.43 | 21.91 | 21.30 | 21.91 | 442,251 | +0.35(+1.62%) |
May 19, 2011 | 22.01 | 22.01 | 21.45 | 21.56 | 219,573 | -0.29(-1.33%) |
May 18, 2011 | 21.36 | 21.95 | 21.36 | 21.85 | 186,891 | +0.54(+2.53%) |
May 17, 2011 | 22.09 | 22.11 | 20.81 | 21.31 | 588,430 | -1.34(-5.92%) |
May 16, 2011 | 23.65 | 23.67 | 22.54 | 22.65 | 417,858 | -0.69(-2.96%) |
May 13, 2011 | 22.77 | 23.80 | 22.57 | 23.34 | 588,190 | +0.82(+3.64%) |
May 12, 2011 | 21.58 | 22.91 | 21.11 | 22.52 | 531,584 | +0.97(+4.50%) |
May 11, 2011 | 22.83 | 23.09 | 21.05 | 21.55 | 1,275,319 | +0.38(+1.79%) |
May 10, 2011 | 20.26 | 21.18 | 20.26 | 21.17 | 429,818 | +0.91(+4.49%) |
May 09, 2011 | 21.14 | 21.14 | 20.07 | 20.26 | 235,772 | +0.03(+0.15%) |
May 06, 2011 | 20.20 | 20.29 | 20.01 | 20.23 | 179,488 | +0.34(+1.71%) |
May 05, 2011 | 19.92 | 20.36 | 19.57 | 19.89 | 297,178 | -0.27(-1.34%) |
May 04, 2011 | 21.50 | 21.50 | 19.77 | 20.16 | 565,190 | -1.74(-7.95%) |
May 03, 2011 | 22.30 | 22.55 | 21.83 | 21.90 | 297,025 | -0.45(-2.01%) |
May 02, 2011 | 22.40 | 23.10 | 22.26 | 22.35 | 141,198 | -0.53(-2.32%) |
Apr 29, 2011 | 22.04 | 23.05 | 22.04 | 22.88 | 207,054 | +0.92(+4.19%) |
Apr 28, 2011 | 22.34 | 22.34 | 21.70 | 21.96 | 187,463 | -0.54(-2.40%) |
Apr 27, 2011 | 22.31 | 22.88 | 21.68 | 22.50 | 185,812 | +0.23(+1.03%) |
Apr 26, 2011 | 22.28 | 22.76 | 22.27 | 22.27 | 162,805 | -0.13(-0.58%) |
Apr 25, 2011 | 22.37 | 22.60 | 22.19 | 22.40 | 101,996 | -0.06(-0.27%) |
Apr 21, 2011 | 22.53 | 22.68 | 22.19 | 22.46 | 184,333 | +0.06(+0.27%) |
Apr 20, 2011 | 23.04 | 23.26 | 22.16 | 22.40 | 234,294 | +0.14(+0.63%) |
Apr 19, 2011 | 22.21 | 22.55 | 22.05 | 22.26 | 190,920 | +0.01(+0.04%) |
Apr 18, 2011 | 22.84 | 22.85 | 22.06 | 22.25 | 221,114 | -0.93(-4.01%) |
Apr 15, 2011 | 23.22 | 23.46 | 22.88 | 23.18 | 155,688 | -0.09(-0.39%) |
Apr 14, 2011 | 23.05 | 23.87 | 22.83 | 23.27 | 214,377 | +0.05(+0.22%) |
Apr 13, 2011 | 23.50 | 24.13 | 23.05 | 23.22 | 423,153 | +0.91(+4.08%) |
Apr 12, 2011 | 22.22 | 22.36 | 21.27 | 22.31 | 217,841 | -0.21(-0.93%) |
Apr 11, 2011 | 23.10 | 23.13 | 22.10 | 22.52 | 255,197 | -0.63(-2.72%) |
Apr 08, 2011 | 23.77 | 23.85 | 22.76 | 23.15 | 229,054 | -0.53(-2.24%) |
Apr 07, 2011 | 24.29 | 24.67 | 23.53 | 23.68 | 259,864 | -0.55(-2.27%) |
Apr 06, 2011 | 25.57 | 25.80 | 23.30 | 24.23 | 421,586 | -1.07(-4.23%) |
Apr 05, 2011 | 25.33 | 25.80 | 25.27 | 25.30 | 142,288 | +0.03(+0.12%) |
Apr 04, 2011 | 25.57 | 26.03 | 25.09 | 25.27 | 258,037 | -0.18(-0.71%) |
Apr 01, 2011 | 25.63 | 25.85 | 24.93 | 25.45 | 239,402 | +0.21(+0.83%) |
Mar 31, 2011 | 25.57 | 25.69 | 25.00 | 25.24 | 143,224 | -0.31(-1.21%) |
Mar 30, 2011 | 25.50 | 25.90 | 25.24 | 25.55 | 193,350 | +0.42(+1.67%) |
Mar 29, 2011 | 24.80 | 25.35 | 24.08 | 25.13 | 222,768 | +0.34(+1.37%) |
Mar 28, 2011 | 24.44 | 25.47 | 24.27 | 24.79 | 293,175 | +0.48(+1.97%) |
Mar 25, 2011 | 24.18 | 24.68 | 24.00 | 24.31 | 315,398 | +0.31(+1.29%) |
Mar 24, 2011 | 23.22 | 24.09 | 23.02 | 24.00 | 267,083 | +1.05(+4.58%) |
Mar 23, 2011 | 21.94 | 23.04 | 21.67 | 22.95 | 325,052 | +1.11(+5.08%) |
Mar 22, 2011 | 21.72 | 21.90 | 21.27 | 21.84 | 175,866 | +0.08(+0.37%) |
Mar 21, 2011 | 21.80 | 22.00 | 21.37 | 21.76 | 200,633 | +0.22(+1.02%) |
Mar 18, 2011 | 22.42 | 22.42 | 21.40 | 21.54 | 267,662 | -0.35(-1.60%) |
Mar 17, 2011 | 21.86 | 22.27 | 21.52 | 21.89 | 218,969 | +0.44(+2.05%) |
Mar 16, 2011 | 22.10 | 22.10 | 21.28 | 21.45 | 345,095 | -0.68(-3.07%) |
Mar 15, 2011 | 20.23 | 22.37 | 19.92 | 22.13 | 437,006 | +0.98(+4.63%) |
Mar 14, 2011 | 21.22 | 21.99 | 20.94 | 21.15 | 258,722 | -0.31(-1.44%) |
Mar 11, 2011 | 20.41 | 21.54 | 19.56 | 21.46 | 313,273 | +0.71(+3.42%) |
Mar 10, 2011 | 21.57 | 21.65 | 20.40 | 20.75 | 409,499 | -1.13(-5.16%) |
Mar 09, 2011 | 22.19 | 22.46 | 21.77 | 21.88 | 201,669 | -0.40(-1.80%) |
Mar 08, 2011 | 22.61 | 23.36 | 21.83 | 22.28 | 246,451 | -0.33(-1.46%) |
Mar 07, 2011 | 23.60 | 24.27 | 22.30 | 22.61 | 338,651 | -0.97(-4.11%) |
Mar 04, 2011 | 24.13 | 24.36 | 23.30 | 23.58 | 259,971 | -0.32(-1.32%) |
Mar 03, 2011 | 23.00 | 24.08 | 23.00 | 23.90 | 468,601 | +1.53(+6.82%) |
Mar 02, 2011 | 21.65 | 22.54 | 21.52 | 22.37 | 240,316 | +0.31(+1.41%) |