Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.38 | 21.38 | 21.07 | 21.13 | 549,372 | -0.19(-0.90%) |
May 23, 2011 | 21.07 | 21.45 | 21.03 | 21.33 | 492,451 | -0.16(-0.74%) |
May 20, 2011 | 21.37 | 21.75 | 21.35 | 21.48 | 408,039 | +0.09(+0.43%) |
May 19, 2011 | 21.83 | 21.96 | 21.08 | 21.39 | 325,399 | -0.47(-2.14%) |
May 18, 2011 | 21.55 | 22.00 | 21.49 | 21.86 | 347,131 | +0.35(+1.63%) |
May 17, 2011 | 21.33 | 21.67 | 21.18 | 21.51 | 417,379 | +0.05(+0.23%) |
May 16, 2011 | 21.91 | 22.28 | 21.43 | 21.46 | 342,839 | -0.63(-2.83%) |
May 13, 2011 | 22.34 | 22.70 | 22.08 | 22.09 | 376,695 | -0.28(-1.23%) |
May 12, 2011 | 22.09 | 22.52 | 21.87 | 22.36 | 299,590 | +0.17(+0.75%) |
May 11, 2011 | 22.63 | 22.77 | 22.13 | 22.19 | 557,448 | -0.54(-2.39%) |
May 10, 2011 | 22.58 | 23.03 | 22.54 | 22.74 | 588,602 | +0.22(+0.96%) |
May 09, 2011 | 22.33 | 22.56 | 22.13 | 22.52 | 520,814 | +0.18(+0.78%) |
May 06, 2011 | 22.08 | 22.52 | 21.94 | 22.34 | 683,481 | +0.62(+2.84%) |
May 05, 2011 | 21.37 | 22.09 | 21.12 | 21.73 | 775,212 | +0.23(+1.09%) |
May 04, 2011 | 21.67 | 22.29 | 21.38 | 21.49 | 766,559 | -0.08(-0.39%) |
May 03, 2011 | 22.06 | 22.26 | 21.42 | 21.58 | 1,251,084 | -0.35(-1.60%) |
May 02, 2011 | 21.97 | 23.78 | 21.80 | 21.93 | 1,032,759 | -1.76(-7.43%) |
Apr 29, 2011 | 23.70 | 24.04 | 23.60 | 23.69 | 299,859 | +0.08(+0.32%) |
Apr 28, 2011 | 23.97 | 24.17 | 23.58 | 23.61 | 327,975 | -0.35(-1.46%) |
Apr 27, 2011 | 23.70 | 24.14 | 23.39 | 23.96 | 559,527 | +0.33(+1.41%) |
Apr 26, 2011 | 23.64 | 24.10 | 23.30 | 23.63 | 622,117 | +0.01(+0.05%) |
Apr 25, 2011 | 24.09 | 24.26 | 23.59 | 23.62 | 529,965 | -0.46(-1.92%) |
Apr 21, 2011 | 24.57 | 24.57 | 23.73 | 24.08 | 796,587 | -0.58(-2.34%) |
Apr 20, 2011 | 24.64 | 25.04 | 24.41 | 24.66 | 703,867 | +0.63(+2.61%) |
Apr 19, 2011 | 24.09 | 24.38 | 23.66 | 24.03 | 423,041 | -0.06(-0.24%) |
Apr 18, 2011 | 24.47 | 24.47 | 23.79 | 24.09 | 439,335 | -0.73(-2.93%) |
Apr 15, 2011 | 24.64 | 24.93 | 24.50 | 24.81 | 526,889 | +0.17(+0.68%) |
Apr 14, 2011 | 24.47 | 24.72 | 24.21 | 24.65 | 541,606 | -0.01(-0.03%) |
Apr 13, 2011 | 25.40 | 25.46 | 24.58 | 24.66 | 920,429 | -0.46(-1.83%) |
Apr 12, 2011 | 26.21 | 26.21 | 25.09 | 25.12 | 566,882 | -1.23(-4.66%) |
Apr 11, 2011 | 26.89 | 27.03 | 26.28 | 26.34 | 453,813 | -0.39(-1.47%) |
Apr 08, 2011 | 27.37 | 27.45 | 26.50 | 26.73 | 499,884 | -0.34(-1.26%) |
Apr 07, 2011 | 28.25 | 28.25 | 27.08 | 27.08 | 502,437 | -1.04(-3.71%) |
Apr 06, 2011 | 28.05 | 28.21 | 27.69 | 28.12 | 266,399 | +0.29(+1.05%) |
Apr 05, 2011 | 27.76 | 28.24 | 27.48 | 27.83 | 319,370 | +0.03(+0.12%) |
Apr 04, 2011 | 28.03 | 28.12 | 27.43 | 27.79 | 417,029 | +0.04(+0.15%) |
Apr 01, 2011 | 28.11 | 28.13 | 27.64 | 27.75 | 446,124 | -0.04(-0.15%) |
Mar 31, 2011 | 28.05 | 28.10 | 27.51 | 27.79 | 454,658 | -0.25(-0.89%) |
Mar 30, 2011 | 28.04 | 28.11 | 27.19 | 28.04 | 496,497 | +0.68(+2.47%) |
Mar 29, 2011 | 26.75 | 27.50 | 26.29 | 27.37 | 436,922 | +0.39(+1.45%) |
Mar 28, 2011 | 25.97 | 27.29 | 25.97 | 26.98 | 299,586 | +0.38(+1.44%) |
Mar 25, 2011 | 26.87 | 27.36 | 26.58 | 26.59 | 397,649 | -0.07(-0.25%) |
Mar 24, 2011 | 26.28 | 26.76 | 25.89 | 26.66 | 359,749 | +0.83(+3.23%) |
Mar 23, 2011 | 25.97 | 26.00 | 25.59 | 25.82 | 424,501 | -0.19(-0.74%) |
Mar 22, 2011 | 26.13 | 26.28 | 25.88 | 26.02 | 506,173 | +0.15(+0.58%) |
Mar 21, 2011 | 25.93 | 26.31 | 25.62 | 25.87 | 705,420 | +0.28(+1.11%) |
Mar 18, 2011 | 25.59 | 25.72 | 25.02 | 25.58 | 1,059,144 | +1.33(+5.47%) |
Mar 17, 2011 | 24.36 | 24.59 | 24.07 | 24.26 | 364,580 | +0.46(+1.93%) |
Mar 16, 2011 | 23.91 | 24.20 | 23.48 | 23.80 | 590,650 | -0.18(-0.77%) |
Mar 15, 2011 | 23.33 | 24.24 | 22.66 | 23.98 | 385,901 | -0.24(-1.00%) |
Mar 14, 2011 | 24.03 | 24.51 | 23.73 | 24.22 | 348,964 | -0.03(-0.14%) |
Mar 11, 2011 | 24.41 | 24.53 | 23.90 | 24.26 | 494,615 | -0.39(-1.59%) |
Mar 10, 2011 | 25.05 | 25.41 | 24.45 | 24.65 | 690,068 | -0.88(-3.47%) |
Mar 09, 2011 | 26.40 | 26.40 | 25.36 | 25.53 | 571,333 | -1.00(-3.77%) |
Mar 08, 2011 | 26.36 | 26.92 | 25.64 | 26.53 | 585,208 | +0.23(+0.86%) |
Mar 07, 2011 | 26.85 | 26.91 | 25.70 | 26.31 | 631,690 | -0.44(-1.65%) |
Mar 04, 2011 | 26.71 | 26.79 | 26.37 | 26.75 | 598,382 | -0.05(-0.19%) |
Mar 03, 2011 | 25.87 | 26.89 | 25.74 | 26.80 | 689,189 | +1.25(+4.90%) |
Mar 02, 2011 | 24.71 | 25.63 | 24.63 | 25.55 | 614,460 | +0.68(+2.75%) |