Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.78 | 24.78 | 24.14 | 24.33 | 1,051,339 | -0.42(-1.68%) |
May 23, 2011 | 24.60 | 25.13 | 24.30 | 24.75 | 958,840 | -0.18(-0.71%) |
May 20, 2011 | 25.19 | 25.31 | 24.76 | 24.92 | 1,612,754 | -0.31(-1.22%) |
May 19, 2011 | 24.83 | 25.50 | 24.48 | 25.23 | 1,931,974 | +0.57(+2.32%) |
May 18, 2011 | 24.33 | 24.72 | 24.21 | 24.66 | 1,229,489 | +0.34(+1.38%) |
May 17, 2011 | 24.08 | 24.33 | 23.77 | 24.32 | 807,998 | +0.16(+0.66%) |
May 16, 2011 | 24.54 | 24.62 | 24.08 | 24.16 | 1,106,502 | -0.53(-2.14%) |
May 13, 2011 | 24.91 | 25.01 | 24.60 | 24.69 | 562,362 | -0.16(-0.64%) |
May 12, 2011 | 24.38 | 25.00 | 24.28 | 24.85 | 852,017 | +0.26(+1.04%) |
May 11, 2011 | 24.59 | 24.87 | 24.35 | 24.59 | 667,489 | +0.06(+0.23%) |
May 10, 2011 | 24.24 | 24.72 | 24.13 | 24.54 | 1,014,866 | +0.49(+2.03%) |
May 09, 2011 | 24.08 | 24.58 | 24.00 | 24.05 | 787,066 | -0.22(-0.92%) |
May 06, 2011 | 24.59 | 25.02 | 24.14 | 24.28 | 1,906,052 | +0.18(+0.73%) |
May 05, 2011 | 23.40 | 24.70 | 23.35 | 24.10 | 2,409,061 | +0.56(+2.38%) |
May 04, 2011 | 23.20 | 23.68 | 22.95 | 23.54 | 1,313,007 | +0.34(+1.48%) |
May 03, 2011 | 23.12 | 23.41 | 22.90 | 23.20 | 992,640 | -0.07(-0.31%) |
May 02, 2011 | 23.31 | 23.67 | 23.16 | 23.27 | 788,825 | -0.24(-1.02%) |
Apr 29, 2011 | 23.60 | 23.69 | 23.37 | 23.51 | 1,281,512 | -0.10(-0.41%) |
Apr 28, 2011 | 23.58 | 23.80 | 23.42 | 23.60 | 780,081 | -0.09(-0.37%) |
Apr 27, 2011 | 23.79 | 24.04 | 23.32 | 23.69 | 1,853,929 | -0.10(-0.40%) |
Apr 26, 2011 | 23.78 | 23.83 | 23.42 | 23.79 | 1,543,773 | +0.09(+0.37%) |
Apr 25, 2011 | 23.46 | 23.78 | 23.35 | 23.70 | 1,287,078 | +0.20(+0.85%) |
Apr 21, 2011 | 23.96 | 23.96 | 23.00 | 23.50 | 3,173,288 | -0.94(-3.86%) |
Apr 20, 2011 | 24.22 | 24.65 | 24.11 | 24.44 | 2,768,696 | +0.60(+2.51%) |
Apr 19, 2011 | 23.65 | 23.85 | 23.48 | 23.84 | 1,681,241 | +0.37(+1.56%) |
Apr 18, 2011 | 23.37 | 23.50 | 23.07 | 23.48 | 1,287,440 | -0.13(-0.54%) |
Apr 15, 2011 | 23.15 | 23.60 | 23.15 | 23.60 | 967,953 | +0.42(+1.79%) |
Apr 14, 2011 | 22.72 | 23.34 | 22.61 | 23.19 | 1,386,902 | +0.22(+0.97%) |
Apr 13, 2011 | 23.04 | 23.13 | 22.69 | 22.97 | 769,063 | +0.07(+0.31%) |
Apr 12, 2011 | 22.69 | 23.21 | 22.65 | 22.89 | 1,116,976 | +0.05(+0.21%) |
Apr 11, 2011 | 22.97 | 23.05 | 22.69 | 22.85 | 976,739 | -0.18(-0.80%) |
Apr 08, 2011 | 23.52 | 23.58 | 22.89 | 23.03 | 1,279,673 | -0.38(-1.64%) |
Apr 07, 2011 | 24.04 | 24.26 | 23.38 | 23.41 | 1,464,341 | -0.71(-2.95%) |
Apr 06, 2011 | 24.12 | 24.36 | 23.96 | 24.12 | 760,269 | +0.09(+0.37%) |
Apr 05, 2011 | 23.74 | 24.25 | 23.74 | 24.04 | 884,280 | +0.14(+0.60%) |
Apr 04, 2011 | 24.30 | 24.55 | 23.77 | 23.89 | 1,557,177 | +0.07(+0.30%) |
Apr 01, 2011 | 24.07 | 24.26 | 23.65 | 23.82 | 957,915 | -0.22(-0.90%) |
Mar 31, 2011 | 23.68 | 24.16 | 23.67 | 24.04 | 1,105,856 | +0.32(+1.35%) |
Mar 30, 2011 | 23.72 | 23.83 | 23.42 | 23.72 | 727,383 | +0.30(+1.30%) |
Mar 29, 2011 | 23.12 | 23.50 | 22.92 | 23.41 | 1,300,199 | +0.45(+1.95%) |
Mar 28, 2011 | 23.09 | 23.24 | 22.87 | 22.97 | 1,052,312 | -0.10(-0.42%) |
Mar 25, 2011 | 23.07 | 23.35 | 22.91 | 23.06 | 1,572,759 | +0.06(+0.28%) |
Mar 24, 2011 | 23.03 | 23.17 | 22.81 | 23.00 | 1,006,824 | +0.11(+0.49%) |
Mar 23, 2011 | 22.87 | 23.05 | 22.39 | 22.89 | 1,240,277 | +0.02(+0.07%) |
Mar 22, 2011 | 23.22 | 23.37 | 22.85 | 22.87 | 837,619 | -0.30(-1.28%) |
Mar 21, 2011 | 23.12 | 23.52 | 23.07 | 23.16 | 1,065,096 | +0.16(+0.69%) |
Mar 18, 2011 | 23.09 | 23.24 | 22.83 | 23.01 | 1,831,786 | +0.12(+0.52%) |
Mar 17, 2011 | 23.48 | 23.72 | 22.85 | 22.89 | 1,339,194 | -0.15(-0.66%) |
Mar 16, 2011 | 23.48 | 23.68 | 23.03 | 23.04 | 1,095,659 | -0.60(-2.53%) |
Mar 15, 2011 | 23.05 | 23.74 | 22.97 | 23.64 | 1,039,164 | -0.03(-0.14%) |
Mar 14, 2011 | 23.48 | 23.75 | 23.16 | 23.67 | 1,226,383 | -0.17(-0.70%) |
Mar 11, 2011 | 23.56 | 23.92 | 23.27 | 23.84 | 1,038,768 | +0.25(+1.05%) |
Mar 10, 2011 | 23.56 | 23.84 | 23.44 | 23.59 | 956,047 | -0.24(-1.01%) |
Mar 09, 2011 | 23.38 | 23.93 | 23.09 | 23.83 | 1,223,887 | +0.31(+1.31%) |
Mar 08, 2011 | 23.03 | 23.60 | 22.89 | 23.52 | 1,417,076 | +0.56(+2.42%) |
Mar 07, 2011 | 23.16 | 23.72 | 22.85 | 22.97 | 1,738,044 | -0.18(-0.76%) |
Mar 04, 2011 | 23.44 | 23.55 | 22.81 | 23.14 | 1,377,810 | -0.28(-1.19%) |
Mar 03, 2011 | 22.94 | 23.70 | 22.94 | 23.42 | 1,267,541 | +0.66(+2.88%) |
Mar 02, 2011 | 22.66 | 22.92 | 22.42 | 22.77 | 1,681,835 | +0.02(+0.11%) |