Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.81 | 21.14 | 20.42 | 20.57 | 72,946 | -0.22(-1.05%) |
May 23, 2011 | 21.27 | 21.27 | 20.46 | 20.79 | 81,418 | -0.57(-2.67%) |
May 20, 2011 | 21.75 | 21.89 | 21.34 | 21.36 | 85,130 | -0.46(-2.11%) |
May 19, 2011 | 22.17 | 22.34 | 21.60 | 21.82 | 48,396 | -0.22(-1.00%) |
May 18, 2011 | 21.69 | 22.64 | 21.36 | 22.04 | 109,094 | +0.13(+0.60%) |
May 17, 2011 | 21.91 | 22.19 | 21.45 | 21.91 | 49,000 | +0.04(+0.20%) |
May 16, 2011 | 21.93 | 22.26 | 21.49 | 21.86 | 73,550 | -0.03(-0.15%) |
May 13, 2011 | 21.62 | 22.26 | 21.12 | 21.90 | 109,416 | +0.14(+0.66%) |
May 12, 2011 | 21.97 | 21.97 | 21.38 | 21.75 | 42,807 | -0.24(-1.10%) |
May 11, 2011 | 22.11 | 22.11 | 21.49 | 22.00 | 65,368 | -0.02(-0.10%) |
May 10, 2011 | 22.22 | 22.22 | 21.69 | 22.02 | 136,778 | +0.18(+0.80%) |
May 09, 2011 | 22.43 | 22.43 | 21.69 | 21.84 | 86,517 | -0.46(-2.06%) |
May 06, 2011 | 21.45 | 22.43 | 21.45 | 22.30 | 231,116 | +0.44(+2.01%) |
May 05, 2011 | 24.10 | 24.10 | 20.99 | 21.86 | 407,628 | -2.34(-9.67%) |
May 04, 2011 | 24.38 | 24.46 | 23.11 | 24.21 | 129,178 | -0.11(-0.44%) |
May 03, 2011 | 24.16 | 24.33 | 23.86 | 24.31 | 50,503 | +0.13(+0.53%) |
May 02, 2011 | 24.01 | 24.36 | 23.78 | 24.18 | 49,788 | -0.11(-0.44%) |
Apr 29, 2011 | 23.95 | 24.29 | 23.63 | 24.29 | 68,917 | +0.34(+1.44%) |
Apr 28, 2011 | 23.99 | 23.99 | 23.84 | 23.95 | 57,450 | -0.06(-0.27%) |
Apr 27, 2011 | 23.99 | 24.06 | 23.93 | 24.01 | 31,419 | +0.04(+0.18%) |
Apr 26, 2011 | 24.08 | 24.12 | 23.80 | 23.97 | 68,820 | -0.11(-0.45%) |
Apr 25, 2011 | 24.01 | 24.23 | 23.86 | 24.08 | 71,885 | +0.32(+1.36%) |
Apr 21, 2011 | 23.20 | 23.86 | 22.98 | 23.75 | 74,978 | +0.73(+3.17%) |
Apr 20, 2011 | 23.22 | 23.22 | 22.44 | 23.02 | 166,038 | -0.13(-0.56%) |
Apr 19, 2011 | 22.87 | 23.41 | 22.87 | 23.15 | 48,568 | +0.26(+1.13%) |
Apr 18, 2011 | 23.02 | 23.09 | 22.55 | 22.90 | 40,242 | -0.28(-1.20%) |
Apr 15, 2011 | 23.22 | 23.26 | 22.98 | 23.17 | 28,607 | -0.06(-0.28%) |
Apr 14, 2011 | 22.92 | 23.50 | 22.77 | 23.24 | 51,160 | +0.30(+1.31%) |
Apr 13, 2011 | 22.70 | 23.22 | 22.21 | 22.94 | 77,929 | +0.19(+0.85%) |
Apr 12, 2011 | 23.63 | 23.63 | 22.01 | 22.75 | 96,239 | -0.88(-3.73%) |
Apr 11, 2011 | 23.86 | 24.12 | 23.54 | 23.63 | 52,881 | -0.15(-0.63%) |
Apr 08, 2011 | 23.69 | 23.93 | 23.65 | 23.78 | 42,435 | +0.15(+0.64%) |
Apr 07, 2011 | 23.67 | 23.86 | 23.54 | 23.63 | 84,469 | +0.00(+0.00%) |
Apr 06, 2011 | 23.60 | 23.69 | 23.52 | 23.63 | 77,135 | +0.04(+0.18%) |
Apr 05, 2011 | 22.92 | 23.58 | 22.55 | 23.58 | 79,256 | +0.69(+3.00%) |
Apr 04, 2011 | 22.83 | 23.09 | 22.79 | 22.90 | 55,567 | -0.04(-0.19%) |
Apr 01, 2011 | 22.90 | 23.09 | 22.27 | 22.94 | 121,172 | +0.15(+0.66%) |
Mar 31, 2011 | 22.66 | 23.22 | 22.24 | 22.79 | 65,083 | +0.21(+0.95%) |
Mar 30, 2011 | 22.57 | 22.66 | 21.91 | 22.57 | 77,697 | +0.67(+3.04%) |
Mar 29, 2011 | 22.06 | 22.25 | 21.91 | 21.91 | 47,824 | -0.06(-0.29%) |
Mar 28, 2011 | 22.25 | 22.29 | 21.82 | 21.97 | 69,696 | -0.15(-0.68%) |
Mar 25, 2011 | 21.48 | 22.27 | 21.46 | 22.12 | 89,417 | +0.60(+2.79%) |
Mar 24, 2011 | 21.46 | 21.69 | 21.46 | 21.52 | 39,105 | +0.02(+0.10%) |
Mar 23, 2011 | 21.35 | 21.59 | 21.35 | 21.50 | 33,875 | +0.06(+0.30%) |
Mar 22, 2011 | 21.33 | 21.48 | 21.05 | 21.43 | 33,400 | +0.04(+0.20%) |
Mar 21, 2011 | 21.20 | 21.43 | 20.98 | 21.39 | 59,151 | +0.54(+2.57%) |
Mar 18, 2011 | 20.85 | 21.03 | 20.47 | 20.85 | 42,601 | +0.02(+0.10%) |
Mar 17, 2011 | 20.38 | 20.87 | 20.21 | 20.83 | 65,283 | +0.62(+3.08%) |
Mar 16, 2011 | 19.97 | 20.45 | 19.89 | 20.21 | 58,224 | +0.13(+0.65%) |
Mar 15, 2011 | 20.19 | 20.32 | 19.82 | 20.08 | 101,896 | -0.34(-1.69%) |
Mar 14, 2011 | 20.45 | 20.55 | 20.30 | 20.43 | 45,304 | -0.11(-0.52%) |
Mar 11, 2011 | 20.34 | 20.79 | 20.30 | 20.53 | 27,273 | +0.02(+0.10%) |
Mar 10, 2011 | 20.88 | 20.88 | 20.34 | 20.51 | 83,717 | -0.41(-1.95%) |
Mar 09, 2011 | 20.79 | 21.13 | 20.79 | 20.92 | 43,091 | +0.04(+0.21%) |
Mar 08, 2011 | 20.62 | 20.88 | 20.38 | 20.88 | 49,377 | +0.19(+0.93%) |
Mar 07, 2011 | 20.77 | 21.11 | 20.48 | 20.68 | 33,318 | +0.02(+0.10%) |
Mar 04, 2011 | 20.70 | 20.85 | 20.40 | 20.66 | 53,673 | +0.09(+0.42%) |
Mar 03, 2011 | 20.66 | 20.88 | 20.08 | 20.58 | 92,258 | -0.02(-0.10%) |
Mar 02, 2011 | 19.78 | 20.83 | 19.78 | 20.60 | 98,320 | -0.30(-1.44%) |