Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.81 | 23.01 | 22.64 | 22.70 | 459,367 | -0.15(-0.66%) |
May 23, 2011 | 22.84 | 22.95 | 22.56 | 22.85 | 793,958 | -0.23(-1.00%) |
May 20, 2011 | 23.29 | 23.31 | 23.00 | 23.08 | 350,094 | -0.21(-0.90%) |
May 19, 2011 | 23.28 | 23.43 | 23.15 | 23.29 | 662,308 | +0.14(+0.62%) |
May 18, 2011 | 23.03 | 23.16 | 22.95 | 23.15 | 603,199 | +0.18(+0.77%) |
May 17, 2011 | 23.14 | 23.21 | 22.83 | 22.97 | 727,248 | -0.26(-1.10%) |
May 16, 2011 | 23.12 | 23.39 | 23.02 | 23.23 | 787,338 | +0.00(+0.00%) |
May 13, 2011 | 23.46 | 23.48 | 23.15 | 23.23 | 602,747 | -0.20(-0.87%) |
May 12, 2011 | 23.20 | 23.45 | 23.12 | 23.43 | 920,005 | +0.21(+0.91%) |
May 11, 2011 | 23.16 | 23.33 | 23.13 | 23.22 | 596,980 | +0.08(+0.34%) |
May 10, 2011 | 22.89 | 23.22 | 22.87 | 23.14 | 594,949 | +0.33(+1.46%) |
May 09, 2011 | 22.64 | 22.82 | 22.54 | 22.81 | 670,305 | +0.18(+0.81%) |
May 06, 2011 | 22.80 | 22.90 | 22.50 | 22.63 | 598,691 | +0.09(+0.40%) |
May 05, 2011 | 22.25 | 22.77 | 22.24 | 22.54 | 714,282 | +0.11(+0.49%) |
May 04, 2011 | 22.63 | 22.72 | 22.33 | 22.43 | 533,071 | -0.16(-0.69%) |
May 03, 2011 | 22.43 | 22.71 | 22.43 | 22.58 | 790,728 | +0.02(+0.09%) |
May 02, 2011 | 22.54 | 22.59 | 22.52 | 22.56 | 398,917 | +0.04(+0.17%) |
Apr 29, 2011 | 22.65 | 22.72 | 22.45 | 22.52 | 591,517 | -0.14(-0.60%) |
Apr 28, 2011 | 22.75 | 22.86 | 22.61 | 22.66 | 660,832 | -0.08(-0.37%) |
Apr 27, 2011 | 22.63 | 22.79 | 22.32 | 22.75 | 834,511 | +0.20(+0.90%) |
Apr 26, 2011 | 22.48 | 22.62 | 22.43 | 22.54 | 502,274 | +0.16(+0.70%) |
Apr 25, 2011 | 22.45 | 22.50 | 22.31 | 22.39 | 707,003 | -0.25(-1.12%) |
Apr 21, 2011 | 22.99 | 22.99 | 22.39 | 22.64 | 1,101,130 | -0.50(-2.17%) |
Apr 20, 2011 | 23.25 | 23.53 | 23.13 | 23.14 | 937,475 | +0.22(+0.97%) |
Apr 19, 2011 | 22.67 | 22.99 | 22.67 | 22.92 | 458,885 | +0.25(+1.12%) |
Apr 18, 2011 | 22.65 | 22.85 | 22.56 | 22.67 | 485,523 | -0.35(-1.50%) |
Apr 15, 2011 | 22.87 | 23.12 | 22.86 | 23.01 | 356,426 | +0.14(+0.63%) |
Apr 14, 2011 | 22.80 | 22.99 | 22.69 | 22.87 | 573,130 | -0.03(-0.14%) |
Apr 13, 2011 | 22.83 | 23.00 | 22.69 | 22.90 | 1,356,314 | +0.23(+1.01%) |
Apr 12, 2011 | 22.74 | 22.86 | 22.62 | 22.67 | 502,702 | -0.22(-0.94%) |
Apr 11, 2011 | 23.11 | 23.11 | 22.72 | 22.89 | 813,122 | -0.19(-0.82%) |
Apr 08, 2011 | 23.57 | 23.63 | 22.89 | 23.08 | 835,999 | -0.39(-1.67%) |
Apr 07, 2011 | 23.74 | 23.83 | 23.46 | 23.47 | 688,215 | -0.33(-1.40%) |
Apr 06, 2011 | 24.00 | 24.07 | 23.70 | 23.80 | 442,415 | -0.06(-0.25%) |
Apr 05, 2011 | 23.90 | 24.08 | 23.77 | 23.86 | 693,571 | -0.05(-0.22%) |
Apr 04, 2011 | 24.02 | 24.02 | 23.71 | 23.91 | 450,526 | -0.07(-0.30%) |
Apr 01, 2011 | 23.77 | 24.04 | 23.73 | 23.98 | 575,171 | +0.37(+1.57%) |
Mar 31, 2011 | 23.38 | 23.66 | 23.30 | 23.61 | 492,384 | +0.17(+0.72%) |
Mar 30, 2011 | 23.29 | 23.49 | 23.20 | 23.44 | 459,112 | +0.27(+1.15%) |
Mar 29, 2011 | 23.04 | 23.22 | 22.95 | 23.18 | 420,957 | +0.12(+0.54%) |
Mar 28, 2011 | 23.10 | 23.32 | 23.02 | 23.05 | 345,765 | -0.02(-0.08%) |
Mar 25, 2011 | 23.10 | 23.24 | 22.99 | 23.07 | 540,040 | -0.01(-0.03%) |
Mar 24, 2011 | 23.14 | 23.18 | 23.00 | 23.08 | 525,917 | +0.07(+0.28%) |
Mar 23, 2011 | 23.03 | 23.12 | 22.94 | 23.01 | 450,422 | +0.01(+0.03%) |
Mar 22, 2011 | 22.99 | 23.10 | 22.93 | 23.01 | 356,918 | -0.01(-0.03%) |
Mar 21, 2011 | 23.04 | 23.13 | 22.92 | 23.01 | 735,298 | +0.39(+1.73%) |
Mar 18, 2011 | 22.64 | 22.80 | 22.13 | 22.62 | 1,707,856 | +0.12(+0.55%) |
Mar 17, 2011 | 22.67 | 22.88 | 22.48 | 22.50 | 494,619 | +0.10(+0.47%) |
Mar 16, 2011 | 22.75 | 22.89 | 22.37 | 22.39 | 1,282,121 | -0.45(-1.97%) |
Mar 15, 2011 | 22.68 | 23.05 | 22.64 | 22.84 | 758,326 | -0.34(-1.46%) |
Mar 14, 2011 | 23.24 | 23.33 | 23.12 | 23.18 | 565,095 | -0.25(-1.06%) |
Mar 11, 2011 | 23.36 | 23.56 | 23.32 | 23.43 | 565,698 | +0.05(+0.22%) |
Mar 10, 2011 | 23.35 | 23.59 | 23.14 | 23.38 | 664,574 | -0.31(-1.29%) |
Mar 09, 2011 | 23.55 | 23.83 | 23.35 | 23.68 | 432,841 | +0.12(+0.50%) |
Mar 08, 2011 | 23.42 | 23.87 | 23.34 | 23.57 | 513,679 | +0.15(+0.64%) |
Mar 07, 2011 | 23.71 | 23.76 | 23.25 | 23.42 | 955,259 | -0.18(-0.77%) |
Mar 04, 2011 | 23.80 | 23.83 | 23.42 | 23.60 | 327,326 | -0.20(-0.85%) |
Mar 03, 2011 | 23.59 | 23.97 | 23.59 | 23.80 | 526,141 | +0.41(+1.76%) |
Mar 02, 2011 | 23.09 | 23.63 | 23.01 | 23.39 | 774,210 | +0.32(+1.38%) |