Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.07 | 21.53 | 20.73 | 20.78 | 2,519,684 | -0.06(-0.30%) |
May 23, 2011 | 20.92 | 21.20 | 20.79 | 20.84 | 2,124,357 | -0.58(-2.69%) |
May 20, 2011 | 21.11 | 21.55 | 21.07 | 21.42 | 1,288,389 | +0.27(+1.27%) |
May 19, 2011 | 21.50 | 21.64 | 21.08 | 21.15 | 1,607,368 | -0.26(-1.23%) |
May 18, 2011 | 21.21 | 21.58 | 21.12 | 21.41 | 1,328,427 | +0.23(+1.10%) |
May 17, 2011 | 21.54 | 21.54 | 20.92 | 21.18 | 2,537,136 | -0.50(-2.29%) |
May 16, 2011 | 21.77 | 22.14 | 21.64 | 21.68 | 1,110,800 | -0.33(-1.51%) |
May 13, 2011 | 22.99 | 22.99 | 21.93 | 22.01 | 1,609,000 | -0.92(-4.03%) |
May 12, 2011 | 23.05 | 23.18 | 22.65 | 22.94 | 1,318,672 | -0.22(-0.96%) |
May 11, 2011 | 23.75 | 23.88 | 23.01 | 23.16 | 1,225,629 | -0.70(-2.95%) |
May 10, 2011 | 23.99 | 24.16 | 23.80 | 23.86 | 805,490 | -0.12(-0.51%) |
May 09, 2011 | 23.83 | 24.07 | 23.43 | 23.98 | 991,182 | +0.18(+0.75%) |
May 06, 2011 | 23.29 | 23.96 | 23.29 | 23.80 | 2,196,134 | +0.57(+2.46%) |
May 05, 2011 | 23.46 | 23.87 | 23.13 | 23.23 | 1,538,202 | -0.40(-1.68%) |
May 04, 2011 | 24.57 | 24.61 | 23.62 | 23.63 | 1,538,766 | -0.96(-3.91%) |
May 03, 2011 | 24.58 | 26.06 | 24.49 | 24.59 | 2,309,913 | -0.72(-2.84%) |
May 02, 2011 | 25.22 | 25.34 | 25.20 | 25.31 | 1,370,498 | -0.32(-1.24%) |
Apr 29, 2011 | 25.24 | 25.68 | 25.24 | 25.62 | 794,470 | +0.28(+1.10%) |
Apr 28, 2011 | 25.42 | 25.51 | 25.15 | 25.34 | 845,087 | -0.03(-0.12%) |
Apr 27, 2011 | 25.86 | 25.87 | 25.18 | 25.38 | 1,096,324 | -0.27(-1.05%) |
Apr 26, 2011 | 25.15 | 25.71 | 25.15 | 25.65 | 1,129,870 | +0.67(+2.66%) |
Apr 25, 2011 | 25.09 | 25.20 | 24.87 | 24.98 | 558,153 | -0.02(-0.08%) |
Apr 21, 2011 | 24.65 | 25.04 | 24.55 | 25.00 | 703,560 | +0.46(+1.89%) |
Apr 20, 2011 | 24.38 | 24.77 | 24.38 | 24.54 | 1,064,686 | +0.65(+2.72%) |
Apr 19, 2011 | 23.60 | 23.97 | 23.59 | 23.89 | 1,086,537 | +0.33(+1.39%) |
Apr 18, 2011 | 23.61 | 23.62 | 23.34 | 23.56 | 1,148,230 | -0.43(-1.81%) |
Apr 15, 2011 | 23.32 | 24.00 | 23.21 | 23.99 | 1,067,675 | +0.68(+2.92%) |
Apr 14, 2011 | 23.12 | 23.33 | 22.99 | 23.31 | 1,022,644 | +0.01(+0.02%) |
Apr 13, 2011 | 23.32 | 23.50 | 23.13 | 23.31 | 956,471 | +0.11(+0.46%) |
Apr 12, 2011 | 23.55 | 23.60 | 23.00 | 23.20 | 2,120,101 | -0.61(-2.55%) |
Apr 11, 2011 | 23.54 | 24.16 | 23.46 | 23.81 | 4,965,871 | +0.30(+1.26%) |
Apr 08, 2011 | 23.38 | 23.69 | 23.29 | 23.51 | 2,296,136 | +0.31(+1.34%) |
Apr 07, 2011 | 23.03 | 23.54 | 22.89 | 23.20 | 1,499,227 | +0.15(+0.64%) |
Apr 06, 2011 | 23.35 | 23.35 | 22.82 | 23.05 | 934,431 | -0.13(-0.55%) |
Apr 05, 2011 | 22.98 | 23.46 | 22.73 | 23.18 | 1,136,771 | +0.20(+0.85%) |
Apr 04, 2011 | 23.33 | 23.62 | 22.90 | 22.98 | 903,402 | -0.18(-0.78%) |
Apr 01, 2011 | 23.11 | 23.38 | 23.01 | 23.16 | 850,344 | +0.29(+1.25%) |
Mar 31, 2011 | 22.30 | 22.92 | 22.30 | 22.88 | 924,453 | +0.40(+1.76%) |
Mar 30, 2011 | 22.36 | 22.52 | 21.91 | 22.48 | 1,059,451 | +0.25(+1.12%) |
Mar 29, 2011 | 22.14 | 22.24 | 21.88 | 22.23 | 971,386 | +0.02(+0.09%) |
Mar 28, 2011 | 22.68 | 22.87 | 22.21 | 22.21 | 850,984 | -0.43(-1.91%) |
Mar 25, 2011 | 22.16 | 22.69 | 22.03 | 22.64 | 993,519 | +0.60(+2.71%) |
Mar 24, 2011 | 22.26 | 22.26 | 21.84 | 22.05 | 699,029 | +0.09(+0.41%) |
Mar 23, 2011 | 22.07 | 22.14 | 21.78 | 21.96 | 769,553 | -0.12(-0.55%) |
Mar 22, 2011 | 22.43 | 22.43 | 21.94 | 22.08 | 694,498 | -0.14(-0.62%) |
Mar 21, 2011 | 22.19 | 22.28 | 22.05 | 22.22 | 807,064 | +0.42(+1.91%) |
Mar 18, 2011 | 22.03 | 22.18 | 21.76 | 21.80 | 978,661 | +0.06(+0.29%) |
Mar 17, 2011 | 21.72 | 22.05 | 21.54 | 21.74 | 719,251 | +0.33(+1.53%) |
Mar 16, 2011 | 21.93 | 22.30 | 21.27 | 21.41 | 1,416,856 | -0.58(-2.64%) |
Mar 15, 2011 | 21.79 | 22.15 | 21.69 | 21.99 | 1,635,304 | +0.30(+1.39%) |
Mar 14, 2011 | 21.78 | 22.25 | 21.55 | 21.69 | 1,862,083 | -0.51(-2.31%) |
Mar 11, 2011 | 22.04 | 22.26 | 21.79 | 22.20 | 906,516 | +0.03(+0.12%) |
Mar 10, 2011 | 22.44 | 22.64 | 22.13 | 22.17 | 1,463,223 | -0.75(-3.27%) |
Mar 09, 2011 | 22.76 | 22.98 | 22.53 | 22.93 | 1,352,894 | +0.19(+0.84%) |
Mar 08, 2011 | 22.82 | 23.04 | 22.55 | 22.73 | 1,388,255 | -0.06(-0.28%) |
Mar 07, 2011 | 23.36 | 23.50 | 22.61 | 22.80 | 1,102,027 | -0.50(-2.15%) |
Mar 04, 2011 | 23.34 | 23.45 | 23.00 | 23.30 | 1,001,022 | -0.17(-0.74%) |
Mar 03, 2011 | 23.01 | 23.64 | 23.00 | 23.47 | 1,244,532 | +0.74(+3.25%) |
Mar 02, 2011 | 22.41 | 22.91 | 22.32 | 22.73 | 1,748,001 | +0.35(+1.58%) |