Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.63 | 21.76 | 21.43 | 21.58 | 161,541 | -0.04(-0.20%) |
May 23, 2011 | 21.74 | 21.84 | 21.61 | 21.62 | 141,673 | -0.37(-1.69%) |
May 20, 2011 | 22.20 | 22.23 | 21.89 | 21.99 | 153,667 | -0.30(-1.32%) |
May 19, 2011 | 22.36 | 22.38 | 22.04 | 22.29 | 134,923 | +0.09(+0.39%) |
May 18, 2011 | 22.02 | 22.23 | 21.82 | 22.20 | 179,338 | +0.28(+1.28%) |
May 17, 2011 | 21.92 | 22.28 | 21.76 | 21.92 | 244,521 | -0.15(-0.69%) |
May 16, 2011 | 22.01 | 22.16 | 21.92 | 22.07 | 190,477 | +0.01(+0.04%) |
May 13, 2011 | 22.41 | 22.55 | 22.04 | 22.07 | 113,802 | -0.41(-1.82%) |
May 12, 2011 | 22.20 | 22.53 | 22.05 | 22.47 | 184,707 | +0.25(+1.11%) |
May 11, 2011 | 22.56 | 22.56 | 22.14 | 22.23 | 161,597 | -0.30(-1.35%) |
May 10, 2011 | 22.27 | 22.57 | 22.24 | 22.53 | 117,930 | +0.40(+1.81%) |
May 09, 2011 | 22.20 | 22.21 | 21.91 | 22.13 | 151,349 | -0.05(-0.24%) |
May 06, 2011 | 22.56 | 22.61 | 22.07 | 22.18 | 115,122 | -0.20(-0.91%) |
May 05, 2011 | 22.70 | 23.11 | 22.13 | 22.39 | 125,155 | -0.36(-1.57%) |
May 04, 2011 | 23.01 | 23.10 | 22.68 | 22.75 | 111,032 | -0.24(-1.06%) |
May 03, 2011 | 23.17 | 23.26 | 22.78 | 22.99 | 123,645 | -0.17(-0.74%) |
May 02, 2011 | 23.11 | 23.17 | 23.10 | 23.16 | 197,626 | +0.00(+0.00%) |
Apr 29, 2011 | 23.38 | 23.44 | 23.04 | 23.16 | 201,857 | -0.27(-1.14%) |
Apr 28, 2011 | 23.14 | 23.60 | 23.12 | 23.43 | 308,417 | +0.30(+1.30%) |
Apr 27, 2011 | 22.99 | 23.15 | 22.97 | 23.13 | 99,662 | +0.14(+0.62%) |
Apr 26, 2011 | 22.67 | 23.09 | 22.57 | 22.98 | 145,986 | +0.33(+1.45%) |
Apr 25, 2011 | 22.54 | 22.67 | 22.47 | 22.66 | 93,735 | +0.04(+0.17%) |
Apr 21, 2011 | 22.62 | 22.62 | 22.46 | 22.62 | 78,371 | +0.01(+0.04%) |
Apr 20, 2011 | 22.59 | 22.62 | 22.36 | 22.61 | 131,162 | +0.26(+1.17%) |
Apr 19, 2011 | 22.33 | 22.43 | 22.19 | 22.35 | 218,701 | +0.10(+0.45%) |
Apr 18, 2011 | 22.13 | 22.27 | 21.81 | 22.25 | 304,800 | -0.08(-0.36%) |
Apr 15, 2011 | 22.00 | 22.36 | 21.94 | 22.33 | 209,498 | +0.24(+1.08%) |
Apr 14, 2011 | 21.68 | 22.11 | 21.68 | 22.09 | 235,893 | +0.25(+1.16%) |
Apr 13, 2011 | 22.08 | 22.13 | 21.76 | 21.84 | 208,996 | -0.17(-0.78%) |
Apr 12, 2011 | 22.17 | 22.30 | 21.97 | 22.01 | 139,643 | -0.23(-1.05%) |
Apr 11, 2011 | 22.21 | 22.30 | 22.00 | 22.24 | 170,162 | +0.10(+0.45%) |
Apr 08, 2011 | 22.47 | 22.47 | 22.05 | 22.14 | 108,519 | -0.20(-0.90%) |
Apr 07, 2011 | 22.52 | 22.63 | 22.24 | 22.34 | 163,930 | -0.22(-0.97%) |
Apr 06, 2011 | 22.60 | 22.60 | 22.47 | 22.56 | 122,478 | +0.00(+0.00%) |
Apr 05, 2011 | 22.70 | 22.75 | 22.47 | 22.56 | 363,276 | -0.14(-0.61%) |
Apr 04, 2011 | 22.60 | 22.77 | 22.59 | 22.70 | 165,074 | +0.17(+0.76%) |
Apr 01, 2011 | 22.89 | 22.89 | 22.30 | 22.53 | 205,664 | -0.30(-1.29%) |
Mar 31, 2011 | 22.52 | 22.86 | 22.47 | 22.82 | 173,011 | +0.31(+1.38%) |
Mar 30, 2011 | 22.51 | 22.51 | 22.51 | 22.51 | 122,874 | +0.19(+0.83%) |
Mar 29, 2011 | 22.34 | 22.34 | 22.09 | 22.33 | 91,352 | +0.16(+0.74%) |
Mar 28, 2011 | 22.32 | 22.35 | 22.16 | 22.16 | 87,695 | -0.05(-0.21%) |
Mar 25, 2011 | 22.09 | 22.40 | 21.94 | 22.21 | 86,074 | +0.23(+1.07%) |
Mar 24, 2011 | 22.18 | 22.18 | 21.90 | 21.97 | 111,008 | -0.07(-0.32%) |
Mar 23, 2011 | 22.12 | 22.19 | 21.89 | 22.05 | 108,034 | -0.15(-0.66%) |
Mar 22, 2011 | 22.39 | 22.39 | 22.06 | 22.19 | 82,741 | -0.11(-0.51%) |
Mar 21, 2011 | 22.28 | 22.31 | 22.21 | 22.30 | 111,938 | +0.31(+1.43%) |
Mar 18, 2011 | 21.81 | 22.03 | 21.81 | 21.99 | 201,642 | +0.27(+1.26%) |
Mar 17, 2011 | 21.99 | 22.06 | 21.65 | 21.72 | 185,454 | -0.06(-0.28%) |
Mar 16, 2011 | 22.06 | 22.11 | 21.69 | 21.78 | 268,836 | -0.39(-1.76%) |
Mar 15, 2011 | 22.18 | 22.49 | 22.13 | 22.17 | 142,646 | -0.02(-0.11%) |
Mar 14, 2011 | 22.10 | 22.28 | 21.94 | 22.19 | 95,131 | -0.04(-0.17%) |
Mar 11, 2011 | 22.23 | 22.34 | 22.13 | 22.23 | 180,461 | -0.00(-0.02%) |
Mar 10, 2011 | 22.38 | 22.38 | 22.12 | 22.23 | 197,647 | -0.31(-1.38%) |
Mar 09, 2011 | 22.50 | 22.75 | 22.33 | 22.54 | 105,975 | +0.05(+0.23%) |
Mar 08, 2011 | 22.17 | 22.60 | 22.11 | 22.49 | 171,717 | +0.31(+1.38%) |
Mar 07, 2011 | 22.45 | 22.54 | 21.93 | 22.19 | 145,077 | -0.24(-1.09%) |
Mar 04, 2011 | 22.67 | 22.72 | 22.16 | 22.43 | 145,435 | -0.20(-0.87%) |
Mar 03, 2011 | 22.67 | 22.79 | 22.54 | 22.63 | 217,147 | +0.15(+0.67%) |
Mar 02, 2011 | 22.29 | 22.64 | 22.17 | 22.48 | 299,548 | +0.16(+0.69%) |