Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.07 | 22.12 | 21.95 | 22.06 | 35,692 | -0.04(-0.18%) |
May 23, 2011 | 22.07 | 22.19 | 22.07 | 22.10 | 44,030 | -0.26(-1.18%) |
May 20, 2011 | 22.54 | 22.60 | 22.35 | 22.37 | 70,877 | -0.26(-1.13%) |
May 19, 2011 | 22.74 | 22.74 | 22.53 | 22.62 | 97,791 | -0.02(-0.11%) |
May 18, 2011 | 22.32 | 22.66 | 22.31 | 22.65 | 110,736 | +0.36(+1.61%) |
May 17, 2011 | 22.45 | 22.47 | 22.14 | 22.29 | 1,484,631 | -0.21(-0.92%) |
May 16, 2011 | 22.66 | 22.86 | 22.49 | 22.50 | 104,358 | -0.34(-1.50%) |
May 13, 2011 | 23.10 | 23.11 | 22.77 | 22.84 | 13,852 | -0.34(-1.48%) |
May 12, 2011 | 23.05 | 23.20 | 22.97 | 23.18 | 58,477 | +0.02(+0.10%) |
May 11, 2011 | 23.49 | 23.50 | 23.10 | 23.16 | 1,501,286 | -0.37(-1.56%) |
May 10, 2011 | 23.45 | 23.55 | 23.40 | 23.53 | 14,244 | +0.23(+0.99%) |
May 09, 2011 | 23.23 | 23.33 | 23.15 | 23.29 | 16,540 | +0.05(+0.21%) |
May 06, 2011 | 23.36 | 23.45 | 23.20 | 23.25 | 59,056 | +0.18(+0.80%) |
May 05, 2011 | 23.13 | 23.21 | 22.97 | 23.06 | 34,998 | -0.22(-0.93%) |
May 04, 2011 | 23.52 | 23.54 | 23.21 | 23.28 | 74,444 | -0.25(-1.05%) |
May 03, 2011 | 23.67 | 23.67 | 23.42 | 23.53 | 55,370 | -0.19(-0.81%) |
May 02, 2011 | 23.72 | 23.73 | 23.69 | 23.72 | 65,108 | -0.17(-0.70%) |
Apr 29, 2011 | 23.93 | 23.96 | 23.80 | 23.88 | 39,671 | -0.06(-0.23%) |
Apr 28, 2011 | 23.90 | 23.94 | 23.83 | 23.94 | 62,909 | -0.01(-0.03%) |
Apr 27, 2011 | 23.98 | 23.98 | 23.79 | 23.95 | 39,304 | +0.02(+0.10%) |
Apr 26, 2011 | 23.84 | 23.97 | 23.75 | 23.92 | 428,512 | +0.12(+0.50%) |
Apr 25, 2011 | 23.86 | 23.86 | 23.76 | 23.80 | 34,501 | -0.18(-0.73%) |
Apr 21, 2011 | 23.89 | 24.03 | 23.89 | 23.98 | 68,816 | +0.34(+1.45%) |
Apr 20, 2011 | 23.62 | 23.66 | 23.50 | 23.64 | 56,864 | +0.35(+1.51%) |
Apr 19, 2011 | 23.58 | 23.58 | 23.26 | 23.29 | 897,713 | -0.20(-0.85%) |
Apr 18, 2011 | 23.59 | 23.59 | 23.32 | 23.49 | 97,067 | -0.38(-1.57%) |
Apr 15, 2011 | 23.70 | 23.90 | 23.65 | 23.86 | 82,582 | +0.24(+1.01%) |
Apr 14, 2011 | 23.53 | 23.63 | 23.45 | 23.62 | 51,004 | -0.06(-0.24%) |
Apr 13, 2011 | 23.92 | 23.96 | 23.57 | 23.68 | 1,469,700 | -0.12(-0.50%) |
Apr 12, 2011 | 23.84 | 23.92 | 23.76 | 23.80 | 36,949 | -0.17(-0.70%) |
Apr 11, 2011 | 24.10 | 24.20 | 23.92 | 23.96 | 14,647 | -0.13(-0.53%) |
Apr 08, 2011 | 24.38 | 24.38 | 24.03 | 24.09 | 30,942 | -0.22(-0.89%) |
Apr 07, 2011 | 24.45 | 24.52 | 24.31 | 24.31 | 43,800 | -0.09(-0.36%) |
Apr 06, 2011 | 24.17 | 24.42 | 24.17 | 24.39 | 35,169 | +0.27(+1.12%) |
Apr 05, 2011 | 24.14 | 24.17 | 24.02 | 24.12 | 180,712 | -0.02(-0.10%) |
Apr 04, 2011 | 24.37 | 24.37 | 24.15 | 24.15 | 73,498 | -0.17(-0.69%) |
Apr 01, 2011 | 24.00 | 24.37 | 24.00 | 24.32 | 107,438 | +0.50(+2.11%) |
Mar 31, 2011 | 23.73 | 23.82 | 23.70 | 23.81 | 106,454 | -0.02(-0.07%) |
Mar 30, 2011 | 23.68 | 23.83 | 23.68 | 23.83 | 44,154 | +0.21(+0.88%) |
Mar 29, 2011 | 23.53 | 23.62 | 23.45 | 23.62 | 80,622 | +0.02(+0.10%) |
Mar 28, 2011 | 23.69 | 23.80 | 23.59 | 23.60 | 145,864 | -0.08(-0.33%) |
Mar 25, 2011 | 23.71 | 23.73 | 23.59 | 23.68 | 51,895 | -0.02(-0.09%) |
Mar 24, 2011 | 23.63 | 23.71 | 23.53 | 23.70 | 229,512 | +0.15(+0.64%) |
Mar 23, 2011 | 23.35 | 23.63 | 23.29 | 23.55 | 262,280 | +0.04(+0.17%) |
Mar 22, 2011 | 23.57 | 23.64 | 23.51 | 23.51 | 26,750 | -0.05(-0.20%) |
Mar 21, 2011 | 23.48 | 23.56 | 23.44 | 23.55 | 76,517 | +0.41(+1.79%) |
Mar 18, 2011 | 23.19 | 23.23 | 23.11 | 23.14 | 95,102 | +0.22(+0.97%) |
Mar 17, 2011 | 23.10 | 23.10 | 22.80 | 22.92 | 342,723 | +0.15(+0.67%) |
Mar 16, 2011 | 23.17 | 23.24 | 22.68 | 22.76 | 117,503 | -0.42(-1.82%) |
Mar 15, 2011 | 23.08 | 23.30 | 23.03 | 23.19 | 986,949 | -0.37(-1.59%) |
Mar 14, 2011 | 23.52 | 23.59 | 23.28 | 23.56 | 144,436 | -0.15(-0.64%) |
Mar 11, 2011 | 23.56 | 23.77 | 23.53 | 23.71 | 292,609 | +0.02(+0.07%) |
Mar 10, 2011 | 23.92 | 23.92 | 23.65 | 23.70 | 221,088 | -0.50(-2.07%) |
Mar 09, 2011 | 24.39 | 24.39 | 24.09 | 24.20 | 25,084 | -0.17(-0.69%) |
Mar 08, 2011 | 24.20 | 24.45 | 24.19 | 24.37 | 172,230 | +0.20(+0.82%) |
Mar 07, 2011 | 24.34 | 24.45 | 24.04 | 24.17 | 57,987 | -0.14(-0.56%) |
Mar 04, 2011 | 24.54 | 24.54 | 24.14 | 24.30 | 54,637 | -0.29(-1.17%) |
Mar 03, 2011 | 24.34 | 24.64 | 24.34 | 24.59 | 41,856 | +0.48(+1.98%) |
Mar 02, 2011 | 24.06 | 24.29 | 24.02 | 24.11 | 55,787 | -0.02(-0.07%) |