Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.15 | 22.15 | 21.95 | 21.97 | 1,160,555 | -0.01(-0.03%) |
May 23, 2011 | 22.06 | 22.15 | 21.91 | 21.98 | 922,622 | -0.29(-1.29%) |
May 20, 2011 | 22.28 | 22.40 | 22.12 | 22.27 | 1,013,159 | +0.05(+0.24%) |
May 19, 2011 | 21.90 | 22.27 | 21.90 | 22.22 | 1,455,442 | +0.31(+1.42%) |
May 18, 2011 | 22.09 | 22.09 | 21.80 | 21.90 | 3,261,524 | +0.12(+0.56%) |
May 17, 2011 | 21.87 | 21.92 | 21.75 | 21.78 | 2,571,294 | -0.02(-0.07%) |
May 16, 2011 | 22.06 | 22.45 | 21.75 | 21.80 | 1,502,046 | -0.28(-1.27%) |
May 13, 2011 | 22.30 | 22.37 | 21.99 | 22.08 | 1,386,272 | -0.26(-1.14%) |
May 12, 2011 | 22.23 | 22.40 | 22.02 | 22.33 | 1,874,934 | +0.03(+0.13%) |
May 11, 2011 | 23.04 | 23.06 | 22.21 | 22.30 | 2,834,181 | -0.71(-3.07%) |
May 10, 2011 | 22.29 | 23.08 | 22.29 | 23.01 | 2,716,571 | +0.73(+3.27%) |
May 09, 2011 | 22.33 | 22.33 | 22.07 | 22.28 | 2,459,801 | +0.27(+1.23%) |
May 06, 2011 | 22.13 | 22.18 | 21.91 | 22.01 | 2,230,135 | +0.06(+0.27%) |
May 05, 2011 | 22.06 | 22.28 | 21.63 | 21.95 | 1,922,073 | -0.10(-0.44%) |
May 04, 2011 | 22.16 | 22.21 | 21.88 | 22.05 | 1,695,235 | -0.16(-0.71%) |
May 03, 2011 | 22.11 | 22.36 | 22.08 | 22.21 | 1,386,732 | +0.02(+0.10%) |
May 02, 2011 | 22.15 | 22.18 | 22.09 | 22.18 | 1,341,656 | +0.10(+0.44%) |
Apr 29, 2011 | 21.91 | 22.11 | 21.83 | 22.09 | 1,167,814 | +0.14(+0.65%) |
Apr 28, 2011 | 21.82 | 22.01 | 21.82 | 21.94 | 1,825,913 | +0.08(+0.34%) |
Apr 27, 2011 | 21.69 | 21.88 | 21.52 | 21.87 | 1,030,002 | +0.32(+1.50%) |
Apr 26, 2011 | 21.33 | 21.58 | 21.30 | 21.55 | 1,023,843 | +0.25(+1.16%) |
Apr 25, 2011 | 21.41 | 21.43 | 21.28 | 21.30 | 748,537 | +0.02(+0.07%) |
Apr 21, 2011 | 21.46 | 21.51 | 21.19 | 21.28 | 1,415,192 | -0.13(-0.60%) |
Apr 20, 2011 | 21.51 | 21.52 | 21.40 | 21.41 | 1,129,916 | +0.08(+0.35%) |
Apr 19, 2011 | 21.34 | 21.43 | 21.18 | 21.33 | 1,188,124 | +0.01(+0.04%) |
Apr 18, 2011 | 21.56 | 21.56 | 21.19 | 21.33 | 1,200,652 | -0.23(-1.05%) |
Apr 15, 2011 | 21.43 | 21.67 | 21.33 | 21.55 | 969,095 | +0.23(+1.09%) |
Apr 14, 2011 | 21.21 | 21.36 | 21.10 | 21.32 | 769,337 | +0.14(+0.67%) |
Apr 13, 2011 | 21.10 | 21.24 | 21.08 | 21.18 | 1,145,578 | +0.20(+0.97%) |
Apr 12, 2011 | 21.27 | 21.29 | 20.95 | 20.97 | 1,490,790 | -0.35(-1.62%) |
Apr 11, 2011 | 21.50 | 21.52 | 21.27 | 21.32 | 1,116,556 | -0.12(-0.56%) |
Apr 08, 2011 | 21.49 | 21.57 | 21.33 | 21.44 | 901,887 | -0.07(-0.31%) |
Apr 07, 2011 | 21.53 | 21.64 | 21.36 | 21.51 | 1,667,286 | -0.08(-0.38%) |
Apr 06, 2011 | 21.46 | 21.75 | 21.43 | 21.59 | 1,302,657 | +0.23(+1.06%) |
Apr 05, 2011 | 21.27 | 21.43 | 21.21 | 21.36 | 831,440 | -0.02(-0.11%) |
Apr 04, 2011 | 21.31 | 21.43 | 21.20 | 21.39 | 678,003 | +0.11(+0.49%) |
Apr 01, 2011 | 21.13 | 21.46 | 21.13 | 21.28 | 1,146,561 | +0.20(+0.93%) |
Mar 31, 2011 | 21.07 | 21.30 | 20.87 | 21.09 | 1,348,233 | +0.08(+0.36%) |
Mar 30, 2011 | 21.01 | 21.01 | 21.01 | 21.01 | 2,170,288 | +0.21(+1.01%) |
Mar 29, 2011 | 20.64 | 20.81 | 20.61 | 20.80 | 1,328,084 | +0.13(+0.62%) |
Mar 28, 2011 | 20.90 | 21.00 | 20.67 | 20.67 | 708,735 | -0.21(-1.01%) |
Mar 25, 2011 | 20.89 | 21.03 | 20.82 | 20.88 | 850,097 | +0.07(+0.33%) |
Mar 24, 2011 | 20.76 | 20.90 | 20.61 | 20.82 | 2,027,726 | +0.22(+1.06%) |
Mar 23, 2011 | 20.70 | 20.70 | 20.49 | 20.60 | 1,237,529 | -0.02(-0.07%) |
Mar 22, 2011 | 20.64 | 20.88 | 20.61 | 20.61 | 2,097,419 | -0.06(-0.29%) |
Mar 21, 2011 | 20.75 | 20.76 | 20.65 | 20.67 | 1,658,013 | +0.35(+1.74%) |
Mar 18, 2011 | 20.49 | 20.57 | 20.26 | 20.32 | 1,802,444 | +0.02(+0.11%) |
Mar 17, 2011 | 20.59 | 20.63 | 20.15 | 20.30 | 1,286,288 | -0.11(-0.52%) |
Mar 16, 2011 | 20.22 | 20.56 | 20.15 | 20.40 | 2,965,329 | +0.15(+0.74%) |
Mar 15, 2011 | 20.24 | 20.67 | 20.18 | 20.25 | 1,297,090 | -0.42(-2.04%) |
Mar 14, 2011 | 20.52 | 20.74 | 20.52 | 20.67 | 1,202,610 | +0.04(+0.18%) |
Mar 11, 2011 | 20.52 | 20.76 | 20.52 | 20.64 | 1,361,703 | +0.04(+0.18%) |
Mar 10, 2011 | 20.91 | 20.92 | 20.59 | 20.60 | 1,139,138 | -0.35(-1.69%) |
Mar 09, 2011 | 20.93 | 21.02 | 20.89 | 20.95 | 1,494,826 | -0.02(-0.07%) |
Mar 08, 2011 | 20.83 | 21.06 | 20.81 | 20.97 | 1,792,868 | +0.18(+0.87%) |
Mar 07, 2011 | 20.94 | 21.04 | 20.67 | 20.79 | 1,677,860 | -0.03(-0.14%) |
Mar 04, 2011 | 21.19 | 21.19 | 20.70 | 20.82 | 1,692,223 | -0.38(-1.81%) |
Mar 03, 2011 | 20.94 | 21.27 | 20.87 | 21.20 | 2,240,368 | +0.38(+1.84%) |
Mar 02, 2011 | 20.71 | 20.85 | 20.62 | 20.82 | 2,053,398 | +0.17(+0.84%) |