Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.48 | 21.56 | 21.14 | 21.26 | 437,993 | -0.14(-0.63%) |
May 23, 2011 | 21.96 | 22.04 | 21.38 | 21.40 | 728,533 | -0.81(-3.66%) |
May 20, 2011 | 22.56 | 22.80 | 22.20 | 22.21 | 539,132 | -0.45(-1.97%) |
May 19, 2011 | 23.08 | 23.37 | 22.57 | 22.66 | 496,059 | -0.42(-1.81%) |
May 18, 2011 | 23.23 | 23.41 | 23.02 | 23.07 | 412,796 | -0.17(-0.75%) |
May 17, 2011 | 23.45 | 23.65 | 23.17 | 23.25 | 455,114 | -0.29(-1.24%) |
May 16, 2011 | 23.59 | 23.79 | 23.50 | 23.54 | 431,703 | -0.09(-0.37%) |
May 13, 2011 | 24.06 | 24.22 | 23.58 | 23.63 | 333,037 | -0.36(-1.49%) |
May 12, 2011 | 23.96 | 24.24 | 23.89 | 23.98 | 486,574 | -0.16(-0.64%) |
May 11, 2011 | 24.65 | 24.65 | 24.10 | 24.14 | 443,432 | -0.30(-1.23%) |
May 10, 2011 | 24.61 | 24.94 | 24.33 | 24.44 | 629,389 | -0.15(-0.59%) |
May 09, 2011 | 24.70 | 24.70 | 24.00 | 24.59 | 584,444 | -0.12(-0.47%) |
May 06, 2011 | 25.02 | 25.20 | 24.45 | 24.70 | 735,514 | -0.08(-0.31%) |
May 05, 2011 | 24.34 | 25.44 | 24.23 | 24.78 | 1,173,937 | +0.30(+1.23%) |
May 04, 2011 | 24.68 | 25.12 | 24.30 | 24.48 | 516,610 | -0.70(-2.77%) |
May 03, 2011 | 25.25 | 25.52 | 24.41 | 25.18 | 466,799 | -0.10(-0.38%) |
May 02, 2011 | 25.22 | 25.27 | 25.13 | 25.27 | 260,043 | -0.04(-0.15%) |
Apr 29, 2011 | 25.49 | 25.67 | 25.21 | 25.31 | 414,774 | -0.04(-0.15%) |
Apr 28, 2011 | 25.33 | 25.49 | 25.13 | 25.35 | 275,776 | -0.04(-0.15%) |
Apr 27, 2011 | 24.98 | 25.39 | 24.81 | 25.39 | 400,071 | +0.38(+1.51%) |
Apr 26, 2011 | 24.73 | 25.04 | 24.73 | 25.01 | 256,894 | +0.31(+1.26%) |
Apr 25, 2011 | 24.52 | 24.84 | 24.47 | 24.70 | 412,257 | +0.34(+1.39%) |
Apr 21, 2011 | 24.09 | 24.44 | 23.86 | 24.36 | 267,664 | +0.47(+1.99%) |
Apr 20, 2011 | 23.75 | 23.92 | 23.53 | 23.89 | 289,649 | +0.29(+1.23%) |
Apr 19, 2011 | 23.66 | 23.71 | 23.50 | 23.60 | 579,560 | +0.04(+0.16%) |
Apr 18, 2011 | 23.77 | 23.92 | 23.53 | 23.56 | 616,143 | -0.40(-1.66%) |
Apr 15, 2011 | 24.23 | 24.28 | 23.74 | 23.96 | 751,899 | -0.20(-0.84%) |
Apr 14, 2011 | 24.25 | 24.51 | 24.04 | 24.16 | 729,687 | -0.13(-0.52%) |
Apr 13, 2011 | 25.16 | 25.16 | 24.20 | 24.28 | 928,543 | -0.70(-2.79%) |
Apr 12, 2011 | 25.71 | 25.90 | 24.91 | 24.98 | 920,530 | -0.92(-3.55%) |
Apr 11, 2011 | 26.25 | 26.32 | 25.61 | 25.90 | 1,106,662 | -0.31(-1.18%) |
Apr 08, 2011 | 26.20 | 26.36 | 26.02 | 26.21 | 700,128 | +0.05(+0.19%) |
Apr 07, 2011 | 26.19 | 26.33 | 25.96 | 26.16 | 509,879 | -0.09(-0.33%) |
Apr 06, 2011 | 25.97 | 26.25 | 25.97 | 26.25 | 386,601 | +0.45(+1.73%) |
Apr 05, 2011 | 25.20 | 25.94 | 25.11 | 25.81 | 1,003,182 | +0.61(+2.42%) |
Apr 04, 2011 | 25.17 | 25.48 | 25.03 | 25.20 | 301,208 | +0.04(+0.15%) |
Apr 01, 2011 | 24.42 | 25.50 | 24.42 | 25.16 | 779,519 | +0.86(+3.55%) |
Mar 31, 2011 | 24.18 | 24.45 | 24.14 | 24.29 | 386,119 | +0.01(+0.04%) |
Mar 30, 2011 | 24.63 | 24.75 | 24.17 | 24.28 | 878,863 | -0.27(-1.11%) |
Mar 29, 2011 | 24.35 | 24.72 | 24.31 | 24.56 | 312,036 | +0.22(+0.92%) |
Mar 28, 2011 | 24.21 | 24.76 | 24.15 | 24.33 | 376,769 | +0.04(+0.16%) |
Mar 25, 2011 | 24.63 | 24.83 | 23.76 | 24.29 | 769,079 | -0.26(-1.07%) |
Mar 24, 2011 | 25.37 | 25.52 | 24.54 | 24.56 | 754,594 | -0.71(-2.80%) |
Mar 23, 2011 | 25.06 | 25.48 | 24.98 | 25.26 | 972,886 | +0.11(+0.42%) |
Mar 22, 2011 | 25.60 | 25.91 | 25.13 | 25.16 | 546,513 | -0.49(-1.93%) |
Mar 21, 2011 | 25.56 | 25.73 | 25.44 | 25.65 | 731,250 | +0.57(+2.28%) |
Mar 18, 2011 | 25.79 | 25.91 | 25.08 | 25.08 | 1,349,073 | -0.28(-1.11%) |
Mar 17, 2011 | 25.73 | 25.73 | 25.23 | 25.36 | 427,141 | +0.03(+0.11%) |
Mar 16, 2011 | 25.27 | 25.74 | 25.09 | 25.33 | 791,200 | -0.01(-0.04%) |
Mar 15, 2011 | 25.33 | 25.61 | 25.19 | 25.34 | 714,688 | -0.27(-1.06%) |
Mar 14, 2011 | 25.86 | 26.36 | 25.52 | 25.61 | 476,137 | -0.35(-1.34%) |
Mar 11, 2011 | 25.99 | 26.29 | 25.88 | 25.96 | 651,559 | -0.08(-0.30%) |
Mar 10, 2011 | 25.92 | 26.81 | 25.92 | 26.04 | 1,030,822 | -0.13(-0.48%) |
Mar 09, 2011 | 26.04 | 27.14 | 25.92 | 26.16 | 1,683,784 | +0.07(+0.26%) |
Mar 08, 2011 | 25.31 | 26.22 | 25.31 | 26.10 | 1,198,206 | +0.67(+2.63%) |
Mar 07, 2011 | 25.86 | 26.02 | 24.99 | 25.43 | 1,401,523 | -1.14(-4.30%) |
Mar 04, 2011 | 25.82 | 26.64 | 24.93 | 26.57 | 1,915,568 | +0.74(+2.85%) |
Mar 03, 2011 | 25.58 | 25.98 | 25.08 | 25.84 | 1,016,622 | +0.40(+1.56%) |
Mar 02, 2011 | 24.91 | 26.51 | 24.77 | 25.44 | 2,166,619 | +1.04(+4.25%) |