Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.27 | 21.68 | 21.22 | 21.40 | 1,231,174 | +0.24(+1.13%) |
May 23, 2011 | 21.00 | 21.32 | 20.79 | 21.16 | 1,587,448 | -0.32(-1.49%) |
May 20, 2011 | 21.87 | 22.05 | 21.40 | 21.48 | 1,826,883 | -0.57(-2.56%) |
May 19, 2011 | 22.18 | 22.30 | 21.51 | 22.05 | 1,166,754 | +0.03(+0.11%) |
May 18, 2011 | 21.78 | 22.10 | 21.63 | 22.02 | 926,355 | +0.50(+2.32%) |
May 17, 2011 | 21.37 | 21.65 | 21.19 | 21.52 | 1,339,922 | +0.02(+0.09%) |
May 16, 2011 | 22.10 | 22.21 | 21.49 | 21.50 | 1,412,769 | -0.70(-3.13%) |
May 13, 2011 | 22.41 | 22.62 | 22.12 | 22.20 | 1,691,158 | -0.21(-0.96%) |
May 12, 2011 | 22.01 | 22.59 | 21.92 | 22.41 | 2,212,189 | +0.23(+1.04%) |
May 11, 2011 | 22.63 | 22.75 | 21.90 | 22.18 | 2,358,480 | -0.44(-1.95%) |
May 10, 2011 | 21.80 | 22.72 | 21.77 | 22.62 | 5,389,558 | +1.05(+4.87%) |
May 09, 2011 | 21.03 | 21.91 | 20.87 | 21.57 | 2,710,694 | +0.57(+2.71%) |
May 06, 2011 | 21.41 | 21.49 | 20.91 | 21.00 | 3,059,267 | +0.33(+1.60%) |
May 05, 2011 | 20.37 | 21.12 | 20.22 | 20.67 | 2,300,447 | +0.06(+0.29%) |
May 04, 2011 | 19.90 | 20.64 | 19.49 | 20.61 | 2,870,904 | +0.76(+3.83%) |
May 03, 2011 | 20.10 | 20.17 | 19.53 | 19.85 | 2,447,153 | -0.33(-1.64%) |
May 02, 2011 | 20.23 | 20.73 | 20.07 | 20.18 | 2,373,573 | +0.07(+0.35%) |
Apr 29, 2011 | 20.28 | 20.84 | 19.30 | 20.11 | 7,488,195 | -1.18(-5.54%) |
Apr 28, 2011 | 20.65 | 21.59 | 20.54 | 21.29 | 4,335,257 | +0.56(+2.70%) |
Apr 27, 2011 | 21.14 | 21.19 | 20.17 | 20.73 | 3,681,475 | -0.36(-1.71%) |
Apr 26, 2011 | 21.32 | 21.33 | 20.91 | 21.09 | 3,937,886 | +0.08(+0.38%) |
Apr 25, 2011 | 20.68 | 21.03 | 20.33 | 21.01 | 2,579,519 | +0.61(+2.99%) |
Apr 21, 2011 | 20.46 | 20.46 | 20.03 | 20.40 | 1,135,144 | +0.19(+0.94%) |
Apr 20, 2011 | 19.85 | 20.25 | 19.65 | 20.21 | 2,579,411 | +0.76(+3.91%) |
Apr 19, 2011 | 18.49 | 19.49 | 18.48 | 19.45 | 2,931,285 | +1.10(+5.99%) |
Apr 18, 2011 | 18.34 | 18.42 | 18.04 | 18.35 | 843,238 | -0.19(-1.02%) |
Apr 15, 2011 | 18.48 | 18.67 | 18.36 | 18.54 | 1,347,558 | -0.10(-0.54%) |
Apr 14, 2011 | 18.43 | 18.90 | 18.41 | 18.64 | 1,164,080 | +0.05(+0.27%) |
Apr 13, 2011 | 18.38 | 18.70 | 18.28 | 18.59 | 1,598,694 | +0.40(+2.20%) |
Apr 12, 2011 | 18.53 | 18.66 | 18.11 | 18.19 | 1,248,356 | -0.41(-2.20%) |
Apr 11, 2011 | 18.30 | 18.70 | 18.25 | 18.60 | 1,516,148 | +0.32(+1.75%) |
Apr 08, 2011 | 18.41 | 18.58 | 18.07 | 18.28 | 1,212,801 | +0.00(+0.00%) |
Apr 07, 2011 | 18.61 | 18.69 | 18.11 | 18.28 | 930,425 | -0.19(-1.03%) |
Apr 06, 2011 | 18.58 | 18.71 | 18.07 | 18.47 | 1,263,436 | +0.08(+0.44%) |
Apr 05, 2011 | 18.35 | 18.58 | 18.13 | 18.39 | 1,274,534 | -0.04(-0.22%) |
Apr 04, 2011 | 18.29 | 18.59 | 18.09 | 18.43 | 1,057,458 | +0.27(+1.49%) |
Apr 01, 2011 | 17.98 | 18.48 | 17.88 | 18.16 | 1,413,931 | +0.32(+1.79%) |
Mar 31, 2011 | 18.15 | 18.15 | 17.70 | 17.84 | 1,686,902 | -0.37(-2.03%) |
Mar 30, 2011 | 18.21 | 18.22 | 17.53 | 18.21 | 1,952,997 | +0.69(+3.94%) |
Mar 29, 2011 | 17.30 | 17.60 | 17.16 | 17.52 | 1,036,603 | +0.12(+0.69%) |
Mar 28, 2011 | 17.49 | 17.80 | 17.35 | 17.40 | 1,917,183 | -0.05(-0.29%) |
Mar 25, 2011 | 17.10 | 17.60 | 17.10 | 17.45 | 1,892,998 | +0.52(+3.07%) |
Mar 24, 2011 | 16.95 | 17.02 | 16.60 | 16.93 | 1,356,823 | +0.06(+0.36%) |
Mar 23, 2011 | 16.42 | 16.94 | 16.33 | 16.87 | 1,501,135 | +0.46(+2.80%) |
Mar 22, 2011 | 16.83 | 16.89 | 16.40 | 16.41 | 1,284,282 | -0.35(-2.09%) |
Mar 21, 2011 | 16.41 | 16.76 | 16.25 | 16.76 | 2,945,424 | +0.62(+3.84%) |
Mar 18, 2011 | 16.83 | 16.83 | 15.97 | 16.14 | 3,885,509 | -0.47(-2.83%) |
Mar 17, 2011 | 17.09 | 17.15 | 16.51 | 16.61 | 2,085,706 | -0.14(-0.84%) |
Mar 16, 2011 | 17.26 | 17.40 | 16.47 | 16.75 | 3,321,760 | -0.39(-2.28%) |
Mar 15, 2011 | 17.13 | 17.30 | 16.94 | 17.14 | 4,680,856 | -0.94(-5.20%) |
Mar 14, 2011 | 18.20 | 18.25 | 17.74 | 18.08 | 2,062,237 | -0.36(-1.95%) |
Mar 11, 2011 | 18.03 | 18.58 | 17.89 | 18.44 | 1,679,277 | +0.04(+0.22%) |
Mar 10, 2011 | 19.08 | 19.14 | 18.36 | 18.40 | 2,453,133 | -0.92(-4.76%) |
Mar 09, 2011 | 19.11 | 19.61 | 19.00 | 19.32 | 2,571,303 | +0.14(+0.73%) |
Mar 08, 2011 | 18.52 | 19.23 | 18.39 | 19.18 | 2,357,272 | +0.68(+3.68%) |
Mar 07, 2011 | 18.46 | 18.75 | 18.09 | 18.50 | 2,183,162 | +0.08(+0.43%) |
Mar 04, 2011 | 17.90 | 18.45 | 17.73 | 18.42 | 2,162,406 | +0.50(+2.79%) |
Mar 03, 2011 | 17.61 | 17.97 | 17.50 | 17.92 | 3,573,165 | +0.45(+2.58%) |
Mar 02, 2011 | 17.15 | 17.82 | 17.15 | 17.47 | 2,381,909 | +0.26(+1.51%) |