Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.98 | 23.16 | 22.93 | 23.12 | 20,705 | +0.07(+0.29%) |
May 23, 2011 | 23.21 | 23.21 | 23.05 | 23.05 | 74,305 | +0.08(+0.36%) |
May 20, 2011 | 22.90 | 22.97 | 22.79 | 22.97 | 165,823 | +0.17(+0.75%) |
May 19, 2011 | 22.46 | 22.80 | 22.45 | 22.80 | 73,392 | +0.06(+0.28%) |
May 18, 2011 | 23.03 | 23.04 | 22.73 | 22.74 | 39,501 | -0.36(-1.55%) |
May 17, 2011 | 23.07 | 23.15 | 23.00 | 23.09 | 12,488 | +0.19(+0.85%) |
May 16, 2011 | 22.77 | 22.90 | 22.73 | 22.90 | 6,181 | +0.16(+0.70%) |
May 13, 2011 | 22.75 | 22.77 | 22.67 | 22.74 | 4,591 | +0.25(+1.11%) |
May 12, 2011 | 22.64 | 22.66 | 22.48 | 22.49 | 23,967 | -0.12(-0.54%) |
May 11, 2011 | 22.38 | 22.61 | 22.33 | 22.61 | 11,355 | +0.20(+0.88%) |
May 10, 2011 | 22.57 | 22.58 | 22.41 | 22.41 | 18,644 | -0.29(-1.26%) |
May 09, 2011 | 22.67 | 22.70 | 22.66 | 22.70 | 14,570 | +0.11(+0.47%) |
May 06, 2011 | 22.29 | 22.67 | 22.28 | 22.59 | 51,170 | +0.02(+0.09%) |
May 05, 2011 | 22.42 | 22.59 | 22.37 | 22.57 | 31,032 | +0.32(+1.42%) |
May 04, 2011 | 22.19 | 22.30 | 22.19 | 22.26 | 31,789 | +0.16(+0.74%) |
May 03, 2011 | 22.07 | 22.10 | 22.07 | 22.09 | 26,995 | +0.12(+0.56%) |
May 02, 2011 | 21.97 | 21.97 | 21.97 | 21.97 | 9,334 | +0.05(+0.22%) |
Apr 29, 2011 | 21.70 | 21.93 | 21.70 | 21.92 | 18,467 | +0.18(+0.82%) |
Apr 28, 2011 | 21.72 | 21.80 | 21.72 | 21.74 | 8,073 | +0.18(+0.83%) |
Apr 27, 2011 | 21.52 | 21.57 | 21.40 | 21.57 | 14,002 | -0.12(-0.57%) |
Apr 26, 2011 | 21.55 | 21.69 | 21.54 | 21.69 | 37,162 | +0.24(+1.14%) |
Apr 25, 2011 | 21.33 | 21.45 | 21.33 | 21.45 | 53,345 | +0.18(+0.85%) |
Apr 21, 2011 | 21.36 | 21.36 | 21.26 | 21.26 | 7,821 | +0.07(+0.34%) |
Apr 20, 2011 | 21.34 | 21.34 | 21.19 | 21.19 | 32,117 | -0.23(-1.07%) |
Apr 19, 2011 | 21.34 | 21.49 | 21.34 | 21.42 | 20,183 | +0.06(+0.29%) |
Apr 18, 2011 | 21.12 | 21.40 | 21.03 | 21.36 | 109,402 | +0.18(+0.84%) |
Apr 15, 2011 | 21.11 | 21.22 | 21.05 | 21.18 | 239,722 | +0.42(+2.02%) |
Apr 14, 2011 | 21.02 | 21.02 | 20.76 | 20.76 | 69,567 | -0.18(-0.87%) |
Apr 13, 2011 | 20.58 | 20.95 | 20.58 | 20.94 | 19,426 | +0.23(+1.11%) |
Apr 12, 2011 | 20.75 | 20.82 | 20.71 | 20.71 | 22,580 | +0.34(+1.69%) |
Apr 11, 2011 | 20.34 | 20.39 | 20.28 | 20.37 | 59,036 | +0.07(+0.35%) |
Apr 08, 2011 | 20.31 | 20.41 | 20.25 | 20.30 | 190,540 | -0.17(-0.81%) |
Apr 07, 2011 | 20.52 | 20.56 | 20.35 | 20.46 | 20,688 | +0.01(+0.06%) |
Apr 06, 2011 | 20.63 | 20.63 | 20.45 | 20.45 | 28,761 | -0.29(-1.41%) |
Apr 05, 2011 | 20.91 | 20.91 | 20.71 | 20.75 | 15,894 | -0.31(-1.47%) |
Apr 04, 2011 | 21.09 | 21.11 | 21.03 | 21.05 | 29,717 | +0.14(+0.68%) |
Apr 01, 2011 | 20.59 | 20.91 | 20.59 | 20.91 | 28,685 | +0.15(+0.74%) |
Mar 31, 2011 | 21.05 | 21.05 | 20.75 | 20.76 | 90,762 | -0.17(-0.80%) |
Mar 30, 2011 | 20.73 | 20.94 | 20.73 | 20.92 | 10,596 | +0.20(+0.96%) |
Mar 29, 2011 | 20.97 | 20.97 | 20.65 | 20.73 | 123,699 | -0.20(-0.93%) |
Mar 28, 2011 | 20.78 | 20.92 | 20.77 | 20.92 | 32,515 | +0.01(+0.06%) |
Mar 25, 2011 | 21.15 | 21.18 | 20.87 | 20.91 | 42,536 | -0.16(-0.76%) |
Mar 24, 2011 | 21.21 | 21.25 | 21.07 | 21.07 | 86,905 | -0.32(-1.50%) |
Mar 23, 2011 | 21.65 | 21.65 | 21.32 | 21.39 | 22,668 | -0.08(-0.39%) |
Mar 22, 2011 | 21.32 | 21.47 | 21.31 | 21.47 | 36,365 | -0.42(-1.94%) |
Mar 21, 2011 | 21.93 | 21.97 | 21.89 | 21.89 | 89,544 | -0.29(-1.29%) |
Mar 18, 2011 | 22.08 | 22.24 | 22.07 | 22.18 | 20,385 | -0.10(-0.44%) |
Mar 17, 2011 | 22.29 | 22.31 | 22.08 | 22.28 | 58,365 | -0.21(-0.93%) |
Mar 16, 2011 | 22.24 | 22.76 | 22.22 | 22.49 | 204,837 | +0.55(+2.53%) |
Mar 15, 2011 | 22.12 | 22.12 | 21.89 | 21.93 | 149,522 | +0.25(+1.15%) |
Mar 14, 2011 | 21.75 | 21.85 | 21.68 | 21.68 | 148,157 | +0.14(+0.66%) |
Mar 11, 2011 | 21.68 | 21.68 | 21.48 | 21.54 | 25,986 | -0.11(-0.53%) |
Mar 10, 2011 | 21.35 | 21.67 | 21.26 | 21.66 | 106,783 | +0.53(+2.49%) |
Mar 09, 2011 | 20.93 | 21.25 | 20.90 | 21.13 | 136,188 | +0.33(+1.60%) |
Mar 08, 2011 | 20.90 | 20.95 | 20.79 | 20.80 | 54,876 | -0.13(-0.64%) |
Mar 07, 2011 | 20.79 | 21.14 | 20.79 | 20.93 | 38,252 | -0.13(-0.62%) |
Mar 04, 2011 | 20.87 | 21.10 | 20.87 | 21.06 | 29,932 | +0.41(+2.00%) |
Mar 03, 2011 | 20.86 | 20.86 | 20.63 | 20.65 | 54,583 | -0.44(-2.10%) |
Mar 02, 2011 | 21.30 | 21.35 | 21.09 | 21.09 | 16,272 | -0.29(-1.35%) |