Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.31 | 19.33 | 19.17 | 19.18 | 1,008,623 | -0.08(-0.41%) |
May 23, 2011 | 19.13 | 19.33 | 19.09 | 19.26 | 2,174,533 | -0.51(-2.57%) |
May 20, 2011 | 20.04 | 20.07 | 19.61 | 19.77 | 1,468,339 | -0.58(-2.85%) |
May 19, 2011 | 20.21 | 20.38 | 20.12 | 20.35 | 3,782,086 | +0.36(+1.79%) |
May 18, 2011 | 19.88 | 20.05 | 19.79 | 19.99 | 2,144,673 | -0.22(-1.10%) |
May 17, 2011 | 20.19 | 20.31 | 20.07 | 20.22 | 1,272,596 | -0.26(-1.26%) |
May 16, 2011 | 20.43 | 20.67 | 20.39 | 20.47 | 936,681 | -0.24(-1.18%) |
May 13, 2011 | 21.00 | 21.05 | 20.60 | 20.72 | 1,194,377 | -0.30(-1.43%) |
May 12, 2011 | 21.00 | 21.11 | 20.83 | 21.02 | 1,069,834 | +0.06(+0.27%) |
May 11, 2011 | 21.18 | 21.25 | 20.88 | 20.96 | 1,313,118 | -0.14(-0.68%) |
May 10, 2011 | 20.95 | 21.10 | 20.90 | 21.10 | 747,778 | +0.14(+0.65%) |
May 09, 2011 | 20.76 | 20.99 | 20.65 | 20.97 | 1,398,324 | +0.03(+0.14%) |
May 06, 2011 | 21.28 | 21.40 | 20.84 | 20.94 | 986,341 | -0.07(-0.34%) |
May 05, 2011 | 21.21 | 21.28 | 20.92 | 21.01 | 1,149,277 | -0.68(-3.14%) |
May 04, 2011 | 21.88 | 21.89 | 21.60 | 21.69 | 840,216 | -0.17(-0.79%) |
May 03, 2011 | 21.76 | 21.92 | 21.68 | 21.86 | 1,585,415 | +0.50(+2.35%) |
May 02, 2011 | 21.37 | 21.37 | 21.33 | 21.36 | 1,223,179 | +0.24(+1.15%) |
Apr 29, 2011 | 21.22 | 21.26 | 21.12 | 21.12 | 1,863,934 | -0.27(-1.24%) |
Apr 28, 2011 | 21.24 | 21.41 | 21.22 | 21.38 | 693,165 | -0.09(-0.43%) |
Apr 27, 2011 | 21.28 | 21.49 | 21.10 | 21.48 | 732,600 | +0.26(+1.22%) |
Apr 26, 2011 | 21.18 | 21.26 | 21.08 | 21.22 | 797,557 | +0.26(+1.23%) |
Apr 25, 2011 | 20.92 | 21.03 | 20.86 | 20.96 | 937,207 | -0.01(-0.07%) |
Apr 21, 2011 | 21.05 | 21.07 | 20.88 | 20.97 | 2,878,780 | -0.24(-1.11%) |
Apr 20, 2011 | 21.28 | 21.40 | 21.10 | 21.21 | 3,939,289 | +0.22(+1.06%) |
Apr 19, 2011 | 20.90 | 21.03 | 20.78 | 20.99 | 1,847,411 | -0.42(-1.94%) |
Apr 18, 2011 | 21.35 | 21.47 | 21.05 | 21.40 | 1,132,843 | -0.50(-2.29%) |
Apr 15, 2011 | 21.81 | 22.06 | 21.64 | 21.91 | 1,254,304 | -0.28(-1.26%) |
Apr 14, 2011 | 21.86 | 22.23 | 21.83 | 22.18 | 1,660,628 | -0.04(-0.19%) |
Apr 13, 2011 | 22.36 | 22.40 | 22.11 | 22.23 | 1,279,563 | +0.09(+0.42%) |
Apr 12, 2011 | 22.20 | 22.22 | 21.96 | 22.13 | 593,488 | -0.32(-1.43%) |
Apr 11, 2011 | 22.53 | 22.63 | 22.39 | 22.46 | 665,850 | -0.11(-0.48%) |
Apr 08, 2011 | 22.74 | 22.80 | 22.50 | 22.56 | 378,495 | +0.04(+0.19%) |
Apr 07, 2011 | 22.55 | 22.65 | 22.39 | 22.52 | 551,272 | +0.04(+0.16%) |
Apr 06, 2011 | 22.47 | 22.53 | 22.44 | 22.49 | 549,588 | +0.04(+0.16%) |
Apr 05, 2011 | 22.32 | 22.47 | 22.21 | 22.45 | 574,555 | -0.26(-1.14%) |
Apr 04, 2011 | 22.76 | 22.79 | 22.61 | 22.71 | 830,224 | +0.27(+1.22%) |
Apr 01, 2011 | 22.38 | 22.48 | 22.21 | 22.43 | 1,556,083 | +0.19(+0.84%) |
Mar 31, 2011 | 22.14 | 22.25 | 22.09 | 22.25 | 790,254 | +0.08(+0.34%) |
Mar 30, 2011 | 22.10 | 22.24 | 22.09 | 22.17 | 820,956 | +0.13(+0.60%) |
Mar 29, 2011 | 21.85 | 22.07 | 21.78 | 22.04 | 1,004,892 | +0.55(+2.54%) |
Mar 28, 2011 | 21.45 | 21.62 | 21.45 | 21.49 | 1,075,549 | -0.51(-2.33%) |
Mar 25, 2011 | 21.89 | 22.14 | 21.85 | 22.00 | 1,196,829 | -0.12(-0.56%) |
Mar 24, 2011 | 21.99 | 22.21 | 21.89 | 22.13 | 1,837,548 | +0.20(+0.91%) |
Mar 23, 2011 | 21.72 | 21.96 | 21.71 | 21.93 | 931,116 | -0.04(-0.19%) |
Mar 22, 2011 | 22.23 | 22.24 | 21.96 | 21.97 | 677,841 | -0.28(-1.27%) |
Mar 21, 2011 | 22.21 | 22.27 | 22.15 | 22.25 | 888,678 | +0.67(+3.11%) |
Mar 18, 2011 | 21.83 | 21.87 | 21.49 | 21.58 | 935,606 | +0.33(+1.56%) |
Mar 17, 2011 | 21.30 | 21.48 | 21.20 | 21.25 | 1,857,760 | +0.55(+2.64%) |
Mar 16, 2011 | 21.25 | 21.36 | 20.54 | 20.70 | 2,341,528 | -0.71(-3.29%) |
Mar 15, 2011 | 21.24 | 21.54 | 21.24 | 21.41 | 4,033,722 | -0.91(-4.09%) |
Mar 14, 2011 | 22.00 | 22.33 | 21.96 | 22.32 | 2,019,193 | -0.03(-0.12%) |
Mar 11, 2011 | 22.22 | 22.42 | 22.10 | 22.35 | 1,017,526 | +0.02(+0.09%) |
Mar 10, 2011 | 22.50 | 22.51 | 22.28 | 22.33 | 1,091,579 | -0.55(-2.42%) |
Mar 09, 2011 | 23.01 | 23.09 | 22.86 | 22.88 | 686,309 | -0.16(-0.69%) |
Mar 08, 2011 | 22.81 | 23.10 | 22.70 | 23.04 | 511,117 | +0.27(+1.18%) |
Mar 07, 2011 | 23.15 | 23.20 | 22.68 | 22.77 | 944,884 | -0.22(-0.96%) |
Mar 04, 2011 | 22.98 | 23.06 | 22.77 | 22.99 | 1,140,559 | +0.15(+0.67%) |
Mar 03, 2011 | 22.81 | 22.86 | 22.65 | 22.84 | 838,730 | +0.63(+2.83%) |
Mar 02, 2011 | 22.16 | 22.36 | 22.11 | 22.21 | 756,079 | +0.00(+0.00%) |