Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.72 | 23.72 | 23.35 | 23.36 | 433,809 | -0.25(-1.04%) |
May 23, 2011 | 23.45 | 23.65 | 23.35 | 23.60 | 623,098 | -0.26(-1.09%) |
May 20, 2011 | 23.80 | 24.00 | 23.66 | 23.86 | 638,390 | +0.10(+0.44%) |
May 19, 2011 | 23.96 | 24.01 | 23.49 | 23.76 | 920,327 | -0.13(-0.55%) |
May 18, 2011 | 23.61 | 23.91 | 23.56 | 23.89 | 354,712 | +0.34(+1.45%) |
May 17, 2011 | 23.43 | 23.59 | 23.28 | 23.55 | 333,601 | +0.03(+0.14%) |
May 16, 2011 | 23.78 | 23.85 | 23.49 | 23.52 | 1,287,246 | -0.33(-1.38%) |
May 13, 2011 | 24.04 | 24.12 | 23.75 | 23.85 | 642,080 | -0.14(-0.58%) |
May 12, 2011 | 23.50 | 24.00 | 23.37 | 23.99 | 571,028 | +0.33(+1.41%) |
May 11, 2011 | 23.93 | 23.93 | 23.50 | 23.65 | 649,438 | -0.26(-1.08%) |
May 10, 2011 | 23.93 | 23.96 | 23.69 | 23.91 | 499,914 | +0.14(+0.60%) |
May 09, 2011 | 23.41 | 23.80 | 23.35 | 23.77 | 812,104 | +0.44(+1.87%) |
May 06, 2011 | 23.14 | 23.53 | 23.14 | 23.33 | 729,084 | +0.41(+1.77%) |
May 05, 2011 | 23.28 | 23.36 | 22.91 | 22.93 | 805,824 | -0.45(-1.91%) |
May 04, 2011 | 23.63 | 23.83 | 23.27 | 23.37 | 623,268 | -0.32(-1.36%) |
May 03, 2011 | 23.88 | 24.00 | 23.50 | 23.70 | 1,932,830 | -0.22(-0.90%) |
May 02, 2011 | 23.95 | 23.95 | 23.88 | 23.91 | 911,798 | +0.09(+0.39%) |
Apr 29, 2011 | 24.09 | 24.24 | 23.82 | 23.82 | 3,480,978 | -0.30(-1.26%) |
Apr 28, 2011 | 24.11 | 24.21 | 23.87 | 24.12 | 474,280 | +0.06(+0.27%) |
Apr 27, 2011 | 23.50 | 24.07 | 23.48 | 24.06 | 675,815 | +0.64(+2.74%) |
Apr 26, 2011 | 23.18 | 23.52 | 23.13 | 23.41 | 270,223 | +0.30(+1.31%) |
Apr 25, 2011 | 23.10 | 23.15 | 22.91 | 23.11 | 932,057 | -0.13(-0.56%) |
Apr 21, 2011 | 23.24 | 23.27 | 23.04 | 23.24 | 544,186 | +0.18(+0.80%) |
Apr 20, 2011 | 22.97 | 23.06 | 22.84 | 23.06 | 970,495 | +0.44(+1.96%) |
Apr 19, 2011 | 22.92 | 22.92 | 22.50 | 22.61 | 502,888 | -0.19(-0.84%) |
Apr 18, 2011 | 22.93 | 22.93 | 22.53 | 22.80 | 888,436 | -0.23(-1.00%) |
Apr 15, 2011 | 22.59 | 23.03 | 22.53 | 23.03 | 410,570 | +0.48(+2.15%) |
Apr 14, 2011 | 22.06 | 22.55 | 22.00 | 22.55 | 365,691 | +0.38(+1.70%) |
Apr 13, 2011 | 22.16 | 22.23 | 22.01 | 22.17 | 467,653 | +0.17(+0.78%) |
Apr 12, 2011 | 21.95 | 22.02 | 21.88 | 22.00 | 185,375 | -0.03(-0.13%) |
Apr 11, 2011 | 22.14 | 22.14 | 21.88 | 22.03 | 331,736 | +0.01(+0.03%) |
Apr 08, 2011 | 22.23 | 22.23 | 21.93 | 22.02 | 508,400 | +0.01(+0.06%) |
Apr 07, 2011 | 22.24 | 22.24 | 21.95 | 22.01 | 386,229 | -0.07(-0.32%) |
Apr 06, 2011 | 22.14 | 22.25 | 21.98 | 22.08 | 1,593,485 | +0.03(+0.15%) |
Apr 05, 2011 | 21.78 | 22.16 | 21.78 | 22.05 | 518,921 | +0.33(+1.53%) |
Apr 04, 2011 | 21.79 | 21.81 | 21.69 | 21.72 | 265,517 | +0.02(+0.09%) |
Apr 01, 2011 | 21.69 | 21.70 | 21.57 | 21.70 | 1,080,422 | +0.15(+0.67%) |
Mar 31, 2011 | 21.35 | 21.56 | 21.35 | 21.55 | 278,182 | +0.24(+1.12%) |
Mar 30, 2011 | 21.05 | 21.34 | 21.01 | 21.31 | 1,877,068 | +0.50(+2.42%) |
Mar 29, 2011 | 20.40 | 20.82 | 20.40 | 20.81 | 198,756 | +0.36(+1.78%) |
Mar 28, 2011 | 20.47 | 20.57 | 20.43 | 20.45 | 68,496 | -0.02(-0.10%) |
Mar 25, 2011 | 20.53 | 20.68 | 20.43 | 20.47 | 95,294 | +0.06(+0.28%) |
Mar 24, 2011 | 20.17 | 20.47 | 20.12 | 20.41 | 149,933 | +0.37(+1.84%) |
Mar 23, 2011 | 19.98 | 20.08 | 19.83 | 20.04 | 1,990,564 | -0.01(-0.03%) |
Mar 22, 2011 | 20.21 | 20.21 | 19.98 | 20.05 | 174,528 | -0.12(-0.61%) |
Mar 21, 2011 | 20.22 | 20.22 | 20.13 | 20.17 | 246,529 | +0.12(+0.61%) |
Mar 18, 2011 | 20.06 | 20.15 | 19.99 | 20.05 | 258,326 | +0.09(+0.45%) |
Mar 17, 2011 | 20.23 | 20.23 | 19.95 | 19.96 | 217,831 | +0.02(+0.08%) |
Mar 16, 2011 | 20.04 | 20.23 | 19.91 | 19.94 | 312,664 | -0.20(-0.97%) |
Mar 15, 2011 | 20.10 | 20.21 | 20.08 | 20.14 | 278,857 | -0.17(-0.85%) |
Mar 14, 2011 | 20.24 | 20.48 | 20.21 | 20.31 | 113,719 | -0.08(-0.40%) |
Mar 11, 2011 | 20.06 | 20.46 | 20.06 | 20.39 | 114,583 | +0.12(+0.57%) |
Mar 10, 2011 | 20.55 | 20.55 | 20.19 | 20.27 | 103,114 | -0.27(-1.34%) |
Mar 09, 2011 | 20.48 | 20.66 | 20.42 | 20.55 | 229,037 | +0.05(+0.27%) |
Mar 08, 2011 | 20.21 | 20.54 | 20.09 | 20.49 | 124,438 | +0.27(+1.34%) |
Mar 07, 2011 | 20.13 | 20.36 | 20.01 | 20.22 | 76,969 | -0.02(-0.11%) |
Mar 04, 2011 | 20.23 | 20.31 | 20.14 | 20.24 | 156,674 | -0.04(-0.19%) |
Mar 03, 2011 | 20.11 | 20.30 | 20.11 | 20.28 | 394,346 | -0.03(-0.13%) |
Mar 02, 2011 | 20.02 | 20.38 | 20.01 | 20.31 | 163,859 | +0.24(+1.19%) |