Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.41 | 21.41 | 21.10 | 21.17 | 548,432 | -0.19(-0.90%) |
May 23, 2011 | 21.10 | 21.49 | 21.07 | 21.36 | 491,608 | -0.16(-0.74%) |
May 20, 2011 | 21.40 | 21.79 | 21.39 | 21.52 | 407,341 | +0.09(+0.43%) |
May 19, 2011 | 21.86 | 22.00 | 21.12 | 21.43 | 324,842 | -0.47(-2.14%) |
May 18, 2011 | 21.59 | 22.04 | 21.53 | 21.90 | 346,537 | +0.35(+1.63%) |
May 17, 2011 | 21.37 | 21.71 | 21.21 | 21.55 | 416,665 | +0.05(+0.23%) |
May 16, 2011 | 21.95 | 22.32 | 21.46 | 21.50 | 342,252 | -0.63(-2.83%) |
May 13, 2011 | 22.38 | 22.74 | 22.11 | 22.12 | 376,050 | -0.28(-1.23%) |
May 12, 2011 | 22.13 | 22.56 | 21.91 | 22.40 | 299,077 | +0.17(+0.75%) |
May 11, 2011 | 22.67 | 22.81 | 22.16 | 22.23 | 556,494 | -0.54(-2.39%) |
May 10, 2011 | 22.62 | 23.07 | 22.57 | 22.78 | 587,595 | +0.22(+0.96%) |
May 09, 2011 | 22.37 | 22.60 | 22.16 | 22.56 | 519,923 | +0.18(+0.78%) |
May 06, 2011 | 22.11 | 22.56 | 21.98 | 22.38 | 682,311 | +0.62(+2.84%) |
May 05, 2011 | 21.40 | 22.12 | 21.15 | 21.76 | 773,885 | +0.23(+1.09%) |
May 04, 2011 | 21.71 | 22.33 | 21.41 | 21.53 | 765,247 | -0.08(-0.39%) |
May 03, 2011 | 22.10 | 22.30 | 21.45 | 21.61 | 1,248,943 | -0.35(-1.60%) |
May 02, 2011 | 22.01 | 23.82 | 21.84 | 21.96 | 1,030,991 | -1.76(-7.43%) |
Apr 29, 2011 | 23.74 | 24.08 | 23.64 | 23.73 | 299,346 | +0.08(+0.32%) |
Apr 28, 2011 | 24.01 | 24.21 | 23.62 | 23.65 | 327,413 | -0.35(-1.46%) |
Apr 27, 2011 | 23.75 | 24.18 | 23.43 | 24.00 | 558,569 | +0.33(+1.41%) |
Apr 26, 2011 | 23.68 | 24.14 | 23.34 | 23.67 | 621,052 | +0.01(+0.05%) |
Apr 25, 2011 | 24.13 | 24.30 | 23.63 | 23.66 | 529,058 | -0.46(-1.92%) |
Apr 21, 2011 | 24.61 | 24.61 | 23.77 | 24.12 | 795,223 | -0.58(-2.34%) |
Apr 20, 2011 | 24.68 | 25.08 | 24.46 | 24.70 | 702,662 | +0.63(+2.60%) |
Apr 19, 2011 | 24.13 | 24.42 | 23.70 | 24.07 | 422,317 | -0.06(-0.24%) |
Apr 18, 2011 | 24.51 | 24.51 | 23.83 | 24.13 | 438,583 | -0.73(-2.93%) |
Apr 15, 2011 | 24.68 | 24.97 | 24.54 | 24.86 | 525,987 | +0.17(+0.68%) |
Apr 14, 2011 | 24.51 | 24.77 | 24.25 | 24.69 | 540,679 | -0.01(-0.03%) |
Apr 13, 2011 | 25.44 | 25.50 | 24.62 | 24.70 | 918,854 | -0.46(-1.83%) |
Apr 12, 2011 | 26.25 | 26.25 | 25.13 | 25.16 | 565,912 | -1.23(-4.66%) |
Apr 11, 2011 | 26.94 | 27.08 | 26.33 | 26.39 | 453,036 | -0.39(-1.47%) |
Apr 08, 2011 | 27.42 | 27.50 | 26.55 | 26.78 | 499,028 | -0.34(-1.26%) |
Apr 07, 2011 | 28.30 | 28.30 | 27.12 | 27.12 | 501,577 | -1.05(-3.71%) |
Apr 06, 2011 | 28.10 | 28.26 | 27.74 | 28.17 | 265,943 | +0.29(+1.05%) |
Apr 05, 2011 | 27.81 | 28.29 | 27.52 | 27.88 | 318,823 | +0.03(+0.12%) |
Apr 04, 2011 | 28.08 | 28.17 | 27.47 | 27.84 | 416,316 | +0.04(+0.15%) |
Apr 01, 2011 | 28.16 | 28.18 | 27.68 | 27.80 | 445,360 | -0.04(-0.15%) |
Mar 31, 2011 | 28.10 | 28.15 | 27.56 | 27.84 | 453,879 | -0.25(-0.89%) |
Mar 30, 2011 | 28.09 | 28.16 | 27.23 | 28.09 | 495,647 | +0.68(+2.47%) |
Mar 29, 2011 | 26.80 | 27.55 | 26.34 | 27.42 | 436,174 | +0.39(+1.45%) |
Mar 28, 2011 | 26.02 | 27.34 | 26.02 | 27.02 | 299,073 | +0.38(+1.44%) |
Mar 25, 2011 | 26.91 | 27.41 | 26.63 | 26.64 | 396,969 | -0.07(-0.25%) |
Mar 24, 2011 | 26.32 | 26.81 | 25.94 | 26.70 | 359,133 | +0.84(+3.23%) |
Mar 23, 2011 | 26.02 | 26.04 | 25.63 | 25.87 | 423,774 | -0.19(-0.74%) |
Mar 22, 2011 | 26.17 | 26.32 | 25.93 | 26.06 | 505,306 | +0.15(+0.58%) |
Mar 21, 2011 | 25.98 | 26.35 | 25.66 | 25.91 | 704,212 | +0.28(+1.11%) |
Mar 18, 2011 | 25.63 | 25.76 | 25.07 | 25.63 | 1,057,331 | +1.33(+5.47%) |
Mar 17, 2011 | 24.40 | 24.63 | 24.11 | 24.30 | 363,956 | +0.46(+1.93%) |
Mar 16, 2011 | 23.95 | 24.24 | 23.52 | 23.84 | 589,639 | -0.18(-0.77%) |
Mar 15, 2011 | 23.37 | 24.28 | 22.70 | 24.02 | 385,240 | -0.24(-1.00%) |
Mar 14, 2011 | 24.07 | 24.55 | 23.77 | 24.26 | 348,367 | -0.03(-0.14%) |
Mar 11, 2011 | 24.45 | 24.57 | 23.95 | 24.30 | 493,768 | -0.39(-1.59%) |
Mar 10, 2011 | 25.09 | 25.45 | 24.49 | 24.69 | 688,886 | -0.89(-3.46%) |
Mar 09, 2011 | 26.45 | 26.45 | 25.40 | 25.58 | 570,355 | -1.00(-3.78%) |
Mar 08, 2011 | 26.40 | 26.96 | 25.68 | 26.58 | 584,206 | +0.23(+0.86%) |
Mar 07, 2011 | 26.90 | 26.96 | 25.74 | 26.35 | 630,609 | -0.44(-1.65%) |
Mar 04, 2011 | 26.76 | 26.84 | 26.41 | 26.80 | 597,358 | -0.05(-0.19%) |
Mar 03, 2011 | 25.92 | 26.94 | 25.79 | 26.85 | 688,010 | +1.25(+4.90%) |
Mar 02, 2011 | 24.76 | 25.68 | 24.67 | 25.59 | 613,408 | +0.69(+2.75%) |