Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.14 | 22.19 | 22.02 | 22.13 | 35,580 | -0.04(-0.18%) |
May 23, 2011 | 22.14 | 22.26 | 22.14 | 22.17 | 43,891 | -0.26(-1.18%) |
May 20, 2011 | 22.61 | 22.67 | 22.42 | 22.44 | 70,653 | -0.26(-1.13%) |
May 19, 2011 | 22.82 | 22.82 | 22.60 | 22.69 | 97,483 | -0.02(-0.11%) |
May 18, 2011 | 22.39 | 22.73 | 22.38 | 22.72 | 110,387 | +0.36(+1.61%) |
May 17, 2011 | 22.52 | 22.54 | 22.21 | 22.36 | 1,479,949 | -0.21(-0.92%) |
May 16, 2011 | 22.73 | 22.94 | 22.56 | 22.57 | 104,029 | -0.34(-1.50%) |
May 13, 2011 | 23.18 | 23.19 | 22.85 | 22.91 | 13,808 | -0.34(-1.48%) |
May 12, 2011 | 23.13 | 23.27 | 23.04 | 23.26 | 58,292 | +0.02(+0.10%) |
May 11, 2011 | 23.57 | 23.58 | 23.18 | 23.23 | 1,496,552 | -0.37(-1.56%) |
May 10, 2011 | 23.53 | 23.62 | 23.47 | 23.60 | 14,199 | +0.23(+0.99%) |
May 09, 2011 | 23.30 | 23.40 | 23.22 | 23.37 | 16,487 | +0.05(+0.21%) |
May 06, 2011 | 23.44 | 23.52 | 23.28 | 23.32 | 58,870 | +0.19(+0.80%) |
May 05, 2011 | 23.21 | 23.28 | 23.05 | 23.13 | 34,888 | -0.22(-0.93%) |
May 04, 2011 | 23.59 | 23.62 | 23.29 | 23.35 | 74,210 | -0.25(-1.05%) |
May 03, 2011 | 23.74 | 23.74 | 23.50 | 23.60 | 55,196 | -0.19(-0.81%) |
May 02, 2011 | 23.79 | 23.81 | 23.77 | 23.79 | 64,903 | -0.17(-0.70%) |
Apr 29, 2011 | 24.01 | 24.04 | 23.87 | 23.96 | 39,546 | -0.06(-0.23%) |
Apr 28, 2011 | 23.98 | 24.02 | 23.90 | 24.02 | 62,711 | -0.01(-0.03%) |
Apr 27, 2011 | 24.06 | 24.06 | 23.86 | 24.02 | 39,180 | +0.02(+0.10%) |
Apr 26, 2011 | 23.91 | 24.05 | 23.82 | 24.00 | 427,160 | +0.12(+0.50%) |
Apr 25, 2011 | 23.94 | 23.94 | 23.84 | 23.88 | 34,392 | -0.18(-0.73%) |
Apr 21, 2011 | 23.97 | 24.10 | 23.97 | 24.06 | 68,599 | +0.34(+1.45%) |
Apr 20, 2011 | 23.70 | 23.74 | 23.58 | 23.71 | 56,685 | +0.35(+1.51%) |
Apr 19, 2011 | 23.66 | 23.66 | 23.34 | 23.36 | 894,882 | -0.20(-0.85%) |
Apr 18, 2011 | 23.66 | 23.66 | 23.40 | 23.56 | 96,761 | -0.38(-1.57%) |
Apr 15, 2011 | 23.78 | 23.98 | 23.72 | 23.94 | 82,322 | +0.24(+1.01%) |
Apr 14, 2011 | 23.60 | 23.70 | 23.53 | 23.70 | 50,844 | -0.06(-0.24%) |
Apr 13, 2011 | 23.99 | 24.03 | 23.64 | 23.75 | 1,465,065 | -0.12(-0.50%) |
Apr 12, 2011 | 23.92 | 24.00 | 23.84 | 23.87 | 36,833 | -0.17(-0.70%) |
Apr 11, 2011 | 24.18 | 24.28 | 24.00 | 24.04 | 14,601 | -0.13(-0.53%) |
Apr 08, 2011 | 24.46 | 24.46 | 24.10 | 24.17 | 30,844 | -0.22(-0.89%) |
Apr 07, 2011 | 24.53 | 24.59 | 24.38 | 24.38 | 43,662 | -0.09(-0.36%) |
Apr 06, 2011 | 24.25 | 24.50 | 24.25 | 24.47 | 35,058 | +0.27(+1.12%) |
Apr 05, 2011 | 24.22 | 24.25 | 24.10 | 24.20 | 180,142 | -0.02(-0.10%) |
Apr 04, 2011 | 24.45 | 24.45 | 24.22 | 24.22 | 73,266 | -0.17(-0.69%) |
Apr 01, 2011 | 24.08 | 24.45 | 24.08 | 24.39 | 107,099 | +0.50(+2.11%) |
Mar 31, 2011 | 23.80 | 23.90 | 23.78 | 23.89 | 106,119 | -0.02(-0.07%) |
Mar 30, 2011 | 23.75 | 23.90 | 23.75 | 23.90 | 44,014 | +0.21(+0.88%) |
Mar 29, 2011 | 23.61 | 23.70 | 23.53 | 23.70 | 80,368 | +0.02(+0.10%) |
Mar 28, 2011 | 23.77 | 23.87 | 23.66 | 23.67 | 145,404 | -0.08(-0.34%) |
Mar 25, 2011 | 23.78 | 23.81 | 23.66 | 23.75 | 51,732 | -0.02(-0.09%) |
Mar 24, 2011 | 23.71 | 23.79 | 23.60 | 23.77 | 228,790 | +0.15(+0.64%) |
Mar 23, 2011 | 23.42 | 23.71 | 23.36 | 23.62 | 261,454 | +0.04(+0.17%) |
Mar 22, 2011 | 23.64 | 23.72 | 23.58 | 23.58 | 26,666 | -0.05(-0.20%) |
Mar 21, 2011 | 23.56 | 23.64 | 23.52 | 23.63 | 76,277 | +0.42(+1.79%) |
Mar 18, 2011 | 23.26 | 23.30 | 23.18 | 23.21 | 94,803 | +0.22(+0.97%) |
Mar 17, 2011 | 23.17 | 23.17 | 22.88 | 22.99 | 341,645 | +0.15(+0.66%) |
Mar 16, 2011 | 23.24 | 23.32 | 22.75 | 22.84 | 117,133 | -0.42(-1.82%) |
Mar 15, 2011 | 23.15 | 23.37 | 23.10 | 23.26 | 983,843 | -0.38(-1.59%) |
Mar 14, 2011 | 23.60 | 23.67 | 23.36 | 23.64 | 143,981 | -0.15(-0.64%) |
Mar 11, 2011 | 23.64 | 23.84 | 23.60 | 23.79 | 291,688 | +0.02(+0.07%) |
Mar 10, 2011 | 24.00 | 24.00 | 23.72 | 23.77 | 220,392 | -0.50(-2.07%) |
Mar 09, 2011 | 24.47 | 24.47 | 24.16 | 24.27 | 25,005 | -0.17(-0.69%) |
Mar 08, 2011 | 24.27 | 24.53 | 24.27 | 24.44 | 171,688 | +0.20(+0.82%) |
Mar 07, 2011 | 24.42 | 24.52 | 24.12 | 24.24 | 57,804 | -0.14(-0.56%) |
Mar 04, 2011 | 24.62 | 24.62 | 24.22 | 24.38 | 54,465 | -0.29(-1.17%) |
Mar 03, 2011 | 24.42 | 24.72 | 24.42 | 24.67 | 41,724 | +0.48(+1.98%) |
Mar 02, 2011 | 24.14 | 24.37 | 24.09 | 24.19 | 55,611 | -0.02(-0.07%) |