Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.25 | 23.26 | 23.01 | 23.01 | 307,896 | -0.13(-0.54%) |
May 23, 2011 | 23.27 | 23.43 | 23.07 | 23.14 | 433,487 | -0.29(-1.22%) |
May 20, 2011 | 23.40 | 23.52 | 23.23 | 23.43 | 499,674 | -0.01(-0.03%) |
May 19, 2011 | 23.33 | 23.45 | 23.09 | 23.43 | 611,110 | +0.19(+0.83%) |
May 18, 2011 | 23.16 | 23.25 | 23.03 | 23.24 | 597,152 | +0.13(+0.57%) |
May 17, 2011 | 23.21 | 23.34 | 22.98 | 23.11 | 843,373 | -0.19(-0.83%) |
May 16, 2011 | 23.47 | 23.49 | 23.27 | 23.30 | 517,056 | -0.28(-1.17%) |
May 13, 2011 | 23.74 | 23.79 | 23.27 | 23.58 | 947,792 | -0.21(-0.87%) |
May 12, 2011 | 23.76 | 23.88 | 23.56 | 23.79 | 1,074,422 | -0.04(-0.17%) |
May 11, 2011 | 24.16 | 24.22 | 23.73 | 23.83 | 467,263 | -0.37(-1.52%) |
May 10, 2011 | 23.93 | 24.29 | 23.93 | 24.20 | 355,402 | +0.23(+0.95%) |
May 09, 2011 | 23.73 | 24.00 | 23.65 | 23.97 | 374,203 | +0.28(+1.20%) |
May 06, 2011 | 23.63 | 23.92 | 23.57 | 23.68 | 384,738 | +0.17(+0.74%) |
May 05, 2011 | 23.52 | 23.71 | 23.18 | 23.51 | 386,318 | -0.19(-0.79%) |
May 04, 2011 | 23.92 | 23.94 | 23.62 | 23.70 | 396,487 | -0.28(-1.16%) |
May 03, 2011 | 23.97 | 24.15 | 23.91 | 23.97 | 322,219 | +0.01(+0.03%) |
May 02, 2011 | 23.95 | 23.99 | 23.94 | 23.97 | 320,139 | -0.19(-0.80%) |
Apr 29, 2011 | 24.03 | 24.20 | 23.92 | 24.16 | 348,698 | +0.13(+0.55%) |
Apr 28, 2011 | 23.81 | 24.08 | 23.79 | 24.03 | 433,852 | +0.19(+0.81%) |
Apr 27, 2011 | 23.53 | 23.84 | 23.50 | 23.84 | 438,038 | +0.29(+1.24%) |
Apr 26, 2011 | 23.17 | 23.66 | 23.17 | 23.54 | 610,295 | +0.38(+1.64%) |
Apr 25, 2011 | 23.15 | 23.21 | 23.00 | 23.16 | 236,787 | +0.02(+0.09%) |
Apr 21, 2011 | 23.26 | 23.26 | 23.06 | 23.14 | 327,565 | -0.04(-0.18%) |
Apr 20, 2011 | 23.05 | 23.27 | 23.05 | 23.18 | 335,169 | +0.35(+1.55%) |
Apr 19, 2011 | 22.82 | 22.91 | 22.69 | 22.83 | 210,629 | +0.01(+0.06%) |
Apr 18, 2011 | 23.03 | 23.07 | 22.72 | 22.82 | 385,769 | -0.41(-1.76%) |
Apr 15, 2011 | 23.03 | 23.36 | 22.98 | 23.23 | 172,025 | +0.24(+1.05%) |
Apr 14, 2011 | 22.71 | 23.08 | 22.71 | 22.98 | 300,861 | +0.12(+0.55%) |
Apr 13, 2011 | 22.86 | 23.05 | 22.85 | 22.86 | 294,094 | +0.05(+0.21%) |
Apr 12, 2011 | 23.13 | 23.19 | 22.79 | 22.81 | 334,054 | -0.39(-1.70%) |
Apr 11, 2011 | 23.45 | 23.45 | 23.11 | 23.21 | 247,747 | -0.20(-0.86%) |
Apr 08, 2011 | 23.57 | 23.62 | 23.21 | 23.41 | 243,081 | -0.04(-0.18%) |
Apr 07, 2011 | 23.77 | 23.84 | 23.39 | 23.45 | 385,601 | -0.35(-1.48%) |
Apr 06, 2011 | 23.97 | 24.07 | 23.80 | 23.80 | 421,793 | -0.06(-0.26%) |
Apr 05, 2011 | 23.79 | 23.97 | 23.70 | 23.86 | 304,268 | +0.01(+0.03%) |
Apr 04, 2011 | 23.97 | 24.02 | 23.79 | 23.86 | 386,435 | -0.09(-0.38%) |
Apr 01, 2011 | 23.74 | 24.01 | 23.70 | 23.95 | 370,112 | +0.33(+1.41%) |
Mar 31, 2011 | 23.47 | 23.68 | 23.41 | 23.61 | 370,396 | +0.17(+0.74%) |
Mar 30, 2011 | 23.21 | 23.59 | 23.21 | 23.44 | 377,122 | +0.24(+1.04%) |
Mar 29, 2011 | 23.23 | 23.23 | 23.09 | 23.20 | 549,003 | -0.02(-0.09%) |
Mar 28, 2011 | 23.34 | 23.54 | 23.18 | 23.22 | 335,015 | -0.10(-0.42%) |
Mar 25, 2011 | 23.36 | 23.64 | 23.28 | 23.32 | 348,893 | +0.07(+0.30%) |
Mar 24, 2011 | 23.34 | 23.36 | 23.11 | 23.25 | 270,228 | +0.02(+0.09%) |
Mar 23, 2011 | 23.34 | 23.34 | 22.98 | 23.23 | 311,761 | -0.09(-0.39%) |
Mar 22, 2011 | 23.53 | 23.58 | 23.16 | 23.32 | 591,258 | -0.16(-0.68%) |
Mar 21, 2011 | 23.53 | 23.61 | 23.42 | 23.48 | 497,925 | +0.46(+2.02%) |
Mar 18, 2011 | 22.98 | 23.35 | 22.96 | 23.01 | 462,893 | +0.15(+0.67%) |
Mar 17, 2011 | 23.05 | 23.11 | 22.81 | 22.86 | 459,312 | +0.01(+0.03%) |
Mar 16, 2011 | 22.88 | 23.00 | 22.57 | 22.85 | 758,097 | -0.05(-0.21%) |
Mar 15, 2011 | 22.82 | 23.04 | 22.79 | 22.90 | 616,462 | -0.46(-1.99%) |
Mar 14, 2011 | 23.36 | 23.41 | 23.19 | 23.36 | 645,423 | -0.19(-0.79%) |
Mar 11, 2011 | 23.44 | 23.63 | 23.33 | 23.55 | 456,592 | +0.06(+0.27%) |
Mar 10, 2011 | 23.92 | 23.95 | 23.47 | 23.49 | 672,227 | -0.60(-2.50%) |
Mar 09, 2011 | 24.23 | 24.41 | 24.04 | 24.09 | 686,716 | -0.13(-0.54%) |
Mar 08, 2011 | 24.08 | 24.39 | 24.05 | 24.22 | 623,011 | +0.10(+0.43%) |
Mar 07, 2011 | 24.21 | 24.31 | 24.02 | 24.12 | 1,024,189 | +0.06(+0.23%) |
Mar 04, 2011 | 24.02 | 24.25 | 23.86 | 24.06 | 678,799 | -0.07(-0.29%) |
Mar 03, 2011 | 23.85 | 24.19 | 23.85 | 24.13 | 658,323 | +0.39(+1.63%) |
Mar 02, 2011 | 23.47 | 23.90 | 23.47 | 23.75 | 839,210 | +0.30(+1.27%) |