Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.12 | 19.25 | 18.83 | 18.83 | 1,516,450 | -0.26(-1.34%) |
May 23, 2011 | 19.00 | 19.25 | 18.97 | 19.09 | 1,715,120 | -0.31(-1.62%) |
May 20, 2011 | 19.30 | 19.59 | 19.19 | 19.40 | 3,143,805 | +0.09(+0.46%) |
May 19, 2011 | 19.22 | 19.38 | 19.13 | 19.32 | 1,354,002 | +0.23(+1.18%) |
May 18, 2011 | 18.85 | 19.18 | 18.77 | 19.09 | 2,132,843 | +0.29(+1.52%) |
May 17, 2011 | 19.18 | 19.28 | 18.68 | 18.80 | 3,272,845 | -0.51(-2.65%) |
May 16, 2011 | 19.34 | 19.45 | 19.22 | 19.32 | 2,518,992 | -0.08(-0.41%) |
May 13, 2011 | 19.34 | 19.47 | 19.10 | 19.39 | 3,471,298 | +0.14(+0.71%) |
May 12, 2011 | 19.17 | 19.51 | 18.99 | 19.26 | 1,999,909 | -0.03(-0.15%) |
May 11, 2011 | 19.32 | 19.46 | 19.05 | 19.29 | 2,419,354 | -0.12(-0.61%) |
May 10, 2011 | 19.37 | 19.52 | 19.25 | 19.40 | 1,890,376 | +0.03(+0.15%) |
May 09, 2011 | 19.22 | 19.46 | 18.95 | 19.37 | 1,749,543 | +0.13(+0.66%) |
May 06, 2011 | 19.30 | 19.57 | 19.19 | 19.25 | 2,732,640 | +0.25(+1.29%) |
May 05, 2011 | 18.69 | 19.19 | 18.60 | 19.00 | 3,614,004 | +0.21(+1.10%) |
May 04, 2011 | 19.71 | 19.91 | 18.55 | 18.79 | 9,962,100 | -2.27(-10.78%) |
May 03, 2011 | 21.07 | 21.13 | 20.81 | 21.07 | 2,630,080 | -0.03(-0.14%) |
May 02, 2011 | 21.01 | 21.09 | 21.00 | 21.09 | 2,059,168 | -0.22(-1.01%) |
Apr 29, 2011 | 20.99 | 21.34 | 20.95 | 21.31 | 2,474,673 | +0.37(+1.78%) |
Apr 28, 2011 | 20.54 | 21.05 | 20.46 | 20.94 | 3,270,692 | +0.31(+1.53%) |
Apr 27, 2011 | 20.59 | 20.68 | 20.35 | 20.62 | 2,654,105 | +0.08(+0.38%) |
Apr 26, 2011 | 20.59 | 20.69 | 20.47 | 20.54 | 2,406,493 | +0.09(+0.43%) |
Apr 25, 2011 | 20.63 | 20.67 | 20.45 | 20.46 | 1,200,800 | -0.37(-1.79%) |
Apr 21, 2011 | 20.65 | 20.92 | 20.61 | 20.83 | 1,394,608 | +0.34(+1.68%) |
Apr 20, 2011 | 20.75 | 20.78 | 20.44 | 20.49 | 1,951,926 | -0.02(-0.10%) |
Apr 19, 2011 | 20.30 | 20.57 | 20.30 | 20.50 | 1,643,089 | +0.25(+1.21%) |
Apr 18, 2011 | 20.36 | 20.50 | 20.05 | 20.26 | 1,778,473 | -0.36(-1.76%) |
Apr 15, 2011 | 20.60 | 20.99 | 20.57 | 20.62 | 2,038,148 | +0.05(+0.24%) |
Apr 14, 2011 | 20.46 | 20.97 | 20.40 | 20.57 | 2,442,382 | +0.03(+0.14%) |
Apr 13, 2011 | 21.71 | 21.77 | 19.82 | 20.54 | 4,626,767 | -1.06(-4.91%) |
Apr 12, 2011 | 21.98 | 22.11 | 21.59 | 21.61 | 1,300,599 | -0.59(-2.66%) |
Apr 11, 2011 | 22.20 | 22.39 | 22.05 | 22.20 | 1,402,944 | +0.06(+0.27%) |
Apr 08, 2011 | 22.38 | 22.47 | 22.02 | 22.14 | 1,157,523 | -0.11(-0.49%) |
Apr 07, 2011 | 22.43 | 22.49 | 22.14 | 22.24 | 1,211,130 | -0.21(-0.92%) |
Apr 06, 2011 | 22.11 | 22.59 | 22.07 | 22.45 | 1,950,315 | +0.48(+2.19%) |
Apr 05, 2011 | 22.13 | 22.27 | 21.87 | 21.97 | 1,723,112 | -0.26(-1.15%) |
Apr 04, 2011 | 22.43 | 22.59 | 22.16 | 22.23 | 1,225,011 | -0.18(-0.79%) |
Apr 01, 2011 | 22.22 | 22.40 | 22.13 | 22.40 | 1,393,959 | +0.35(+1.61%) |
Mar 31, 2011 | 22.07 | 22.22 | 21.97 | 22.05 | 1,458,963 | +0.00(+0.00%) |
Mar 30, 2011 | 21.96 | 22.15 | 21.95 | 22.05 | 1,482,214 | +0.21(+0.94%) |
Mar 29, 2011 | 21.58 | 21.95 | 21.37 | 21.84 | 1,836,674 | +0.29(+1.32%) |
Mar 28, 2011 | 22.13 | 22.13 | 21.56 | 21.56 | 1,298,358 | -0.57(-2.58%) |
Mar 25, 2011 | 22.29 | 22.48 | 22.11 | 22.13 | 1,182,940 | -0.08(-0.35%) |
Mar 24, 2011 | 21.86 | 22.34 | 21.80 | 22.21 | 1,523,853 | +0.47(+2.17%) |
Mar 23, 2011 | 21.46 | 21.86 | 21.19 | 21.73 | 1,233,708 | +0.23(+1.05%) |
Mar 22, 2011 | 21.71 | 21.84 | 21.42 | 21.51 | 1,466,631 | -0.24(-1.08%) |
Mar 21, 2011 | 21.76 | 21.81 | 21.66 | 21.74 | 1,537,849 | +0.45(+2.12%) |
Mar 18, 2011 | 21.43 | 21.50 | 21.15 | 21.29 | 1,927,695 | +0.11(+0.51%) |
Mar 17, 2011 | 21.34 | 21.39 | 21.07 | 21.18 | 1,623,562 | +0.22(+1.03%) |
Mar 16, 2011 | 21.44 | 21.64 | 20.62 | 20.97 | 2,412,937 | -0.48(-2.25%) |
Mar 15, 2011 | 21.39 | 21.70 | 21.35 | 21.45 | 2,422,255 | -0.26(-1.18%) |
Mar 14, 2011 | 21.73 | 22.07 | 21.58 | 21.70 | 2,763,633 | -0.26(-1.16%) |
Mar 11, 2011 | 21.44 | 21.97 | 21.22 | 21.96 | 2,090,440 | +0.56(+2.62%) |
Mar 10, 2011 | 21.77 | 21.77 | 21.31 | 21.40 | 1,430,892 | -0.69(-3.12%) |
Mar 09, 2011 | 22.12 | 22.22 | 21.95 | 22.09 | 945,874 | -0.05(-0.22%) |
Mar 08, 2011 | 21.95 | 22.25 | 21.66 | 22.14 | 1,334,585 | +0.26(+1.17%) |
Mar 07, 2011 | 22.23 | 22.33 | 21.65 | 21.88 | 1,847,892 | -0.24(-1.07%) |
Mar 04, 2011 | 22.30 | 22.36 | 21.89 | 22.12 | 1,792,356 | -0.16(-0.71%) |
Mar 03, 2011 | 22.39 | 22.53 | 21.91 | 22.27 | 2,201,212 | -0.01(-0.04%) |
Mar 02, 2011 | 22.06 | 22.41 | 21.94 | 22.28 | 2,927,714 | +0.28(+1.25%) |