Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.68 | 18.68 | 18.22 | 18.26 | 409,874 | -0.39(-2.11%) |
May 23, 2011 | 18.98 | 19.06 | 18.58 | 18.65 | 323,145 | -0.52(-2.69%) |
May 20, 2011 | 19.15 | 19.40 | 19.00 | 19.17 | 306,083 | -0.11(-0.59%) |
May 19, 2011 | 19.10 | 19.31 | 19.03 | 19.28 | 202,973 | +0.25(+1.33%) |
May 18, 2011 | 18.71 | 19.04 | 18.60 | 19.03 | 299,866 | +0.34(+1.83%) |
May 17, 2011 | 18.66 | 18.86 | 18.47 | 18.69 | 668,243 | -0.09(-0.47%) |
May 16, 2011 | 19.11 | 19.18 | 18.67 | 18.78 | 517,563 | -0.45(-2.32%) |
May 13, 2011 | 19.60 | 19.71 | 19.16 | 19.22 | 206,256 | -0.39(-2.01%) |
May 12, 2011 | 19.48 | 19.70 | 19.35 | 19.62 | 189,388 | +0.05(+0.27%) |
May 11, 2011 | 19.70 | 19.82 | 19.49 | 19.56 | 224,911 | -0.17(-0.84%) |
May 10, 2011 | 19.56 | 19.77 | 19.56 | 19.73 | 154,620 | +0.22(+1.12%) |
May 09, 2011 | 19.49 | 19.68 | 19.33 | 19.51 | 171,884 | -0.04(-0.18%) |
May 06, 2011 | 19.63 | 19.77 | 19.40 | 19.55 | 289,461 | +0.09(+0.45%) |
May 05, 2011 | 19.68 | 19.77 | 19.28 | 19.46 | 384,516 | -0.28(-1.42%) |
May 04, 2011 | 20.43 | 20.43 | 19.69 | 19.74 | 375,862 | -0.18(-0.88%) |
May 03, 2011 | 20.03 | 20.23 | 19.64 | 19.91 | 377,967 | -0.20(-1.00%) |
May 02, 2011 | 20.21 | 20.25 | 20.08 | 20.12 | 380,659 | -0.11(-0.56%) |
Apr 29, 2011 | 20.68 | 20.74 | 20.08 | 20.23 | 966,906 | -0.42(-2.03%) |
Apr 28, 2011 | 20.47 | 20.75 | 20.43 | 20.65 | 500,021 | +0.12(+0.60%) |
Apr 27, 2011 | 20.12 | 20.58 | 20.06 | 20.53 | 701,196 | +0.41(+2.04%) |
Apr 26, 2011 | 19.91 | 20.12 | 19.83 | 20.12 | 552,990 | +0.20(+1.01%) |
Apr 25, 2011 | 19.86 | 19.97 | 19.84 | 19.91 | 549,915 | +0.14(+0.71%) |
Apr 21, 2011 | 19.63 | 19.82 | 19.49 | 19.77 | 751,486 | +0.18(+0.89%) |
Apr 20, 2011 | 19.74 | 19.85 | 19.51 | 19.60 | 557,920 | +0.05(+0.27%) |
Apr 19, 2011 | 19.70 | 19.86 | 19.41 | 19.55 | 631,583 | -0.15(-0.75%) |
Apr 18, 2011 | 19.99 | 20.12 | 19.68 | 19.70 | 1,900,464 | -0.43(-2.13%) |
Apr 15, 2011 | 20.09 | 20.20 | 19.76 | 20.12 | 10,915,955 | -0.37(-1.79%) |
Apr 14, 2011 | 20.34 | 20.68 | 20.17 | 20.49 | 433,390 | +0.01(+0.04%) |
Apr 13, 2011 | 20.53 | 20.71 | 20.28 | 20.48 | 254,651 | -0.04(-0.21%) |
Apr 12, 2011 | 20.30 | 20.68 | 20.15 | 20.53 | 211,557 | -0.50(-2.37%) |
Apr 11, 2011 | 20.90 | 21.10 | 20.90 | 21.03 | 93,678 | +0.03(+0.13%) |
Apr 08, 2011 | 21.13 | 21.17 | 20.77 | 21.00 | 130,478 | -0.04(-0.17%) |
Apr 07, 2011 | 21.37 | 21.57 | 21.02 | 21.03 | 79,370 | -0.38(-1.76%) |
Apr 06, 2011 | 21.55 | 21.55 | 21.17 | 21.41 | 103,279 | -0.13(-0.61%) |
Apr 05, 2011 | 21.50 | 21.67 | 21.33 | 21.54 | 125,633 | -0.06(-0.28%) |
Apr 04, 2011 | 21.74 | 21.83 | 21.17 | 21.60 | 244,700 | -0.52(-2.33%) |
Apr 01, 2011 | 22.43 | 22.43 | 22.00 | 22.12 | 45,777 | -0.20(-0.90%) |
Mar 31, 2011 | 22.06 | 22.37 | 22.01 | 22.32 | 101,310 | +0.20(+0.91%) |
Mar 30, 2011 | 22.00 | 22.17 | 21.94 | 22.12 | 96,622 | +0.05(+0.24%) |
Mar 29, 2011 | 22.00 | 22.18 | 21.83 | 22.07 | 41,662 | +0.03(+0.12%) |
Mar 28, 2011 | 22.35 | 22.49 | 21.93 | 22.04 | 37,143 | -0.32(-1.45%) |
Mar 25, 2011 | 21.87 | 22.58 | 21.83 | 22.36 | 135,294 | +0.45(+2.08%) |
Mar 24, 2011 | 22.08 | 22.09 | 21.84 | 21.91 | 40,662 | -0.05(-0.24%) |
Mar 23, 2011 | 22.20 | 22.38 | 21.89 | 21.96 | 92,650 | -0.34(-1.53%) |
Mar 22, 2011 | 22.20 | 22.43 | 22.20 | 22.30 | 51,907 | -0.02(-0.08%) |
Mar 21, 2011 | 22.36 | 22.37 | 22.08 | 22.32 | 67,809 | +0.05(+0.24%) |
Mar 18, 2011 | 21.66 | 22.29 | 21.51 | 22.27 | 246,440 | +0.68(+3.16%) |
Mar 17, 2011 | 21.80 | 21.87 | 21.38 | 21.59 | 87,211 | -0.07(-0.32%) |
Mar 16, 2011 | 21.88 | 21.90 | 21.59 | 21.66 | 92,904 | -0.32(-1.47%) |
Mar 15, 2011 | 21.87 | 22.07 | 21.74 | 21.98 | 113,836 | -0.20(-0.91%) |
Mar 14, 2011 | 21.88 | 22.24 | 21.66 | 22.18 | 100,938 | +0.13(+0.60%) |
Mar 11, 2011 | 21.65 | 22.26 | 21.65 | 22.05 | 111,476 | +0.18(+0.80%) |
Mar 10, 2011 | 22.13 | 22.19 | 21.72 | 21.87 | 155,334 | -0.26(-1.19%) |
Mar 09, 2011 | 22.04 | 22.35 | 22.04 | 22.14 | 167,125 | +0.10(+0.44%) |
Mar 08, 2011 | 22.02 | 22.22 | 21.94 | 22.04 | 92,817 | +0.00(+0.00%) |
Mar 07, 2011 | 22.49 | 22.58 | 21.83 | 22.04 | 80,779 | -0.44(-1.95%) |
Mar 04, 2011 | 22.59 | 22.59 | 22.35 | 22.48 | 53,760 | -0.13(-0.58%) |
Mar 03, 2011 | 22.67 | 22.92 | 22.44 | 22.61 | 82,328 | -0.01(-0.04%) |
Mar 02, 2011 | 22.43 | 22.63 | 22.25 | 22.62 | 72,998 | +0.23(+1.02%) |