Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.94 | 23.48 | 22.76 | 23.39 | 40,788 | +0.63(+2.77%) |
May 23, 2011 | 22.04 | 23.03 | 22.04 | 22.76 | 29,246 | +0.20(+0.87%) |
May 20, 2011 | 22.19 | 23.02 | 22.19 | 22.56 | 74,810 | +0.11(+0.48%) |
May 19, 2011 | 23.00 | 23.00 | 22.22 | 22.46 | 77,710 | -0.29(-1.29%) |
May 18, 2011 | 22.37 | 22.77 | 21.83 | 22.75 | 94,899 | +0.46(+2.07%) |
May 17, 2011 | 22.66 | 22.84 | 22.10 | 22.29 | 28,972 | -0.44(-1.95%) |
May 16, 2011 | 23.00 | 23.12 | 22.72 | 22.73 | 67,211 | -0.44(-1.92%) |
May 13, 2011 | 23.72 | 23.85 | 23.02 | 23.18 | 26,883 | -0.47(-1.99%) |
May 12, 2011 | 23.18 | 23.97 | 22.88 | 23.65 | 21,030 | +0.33(+1.41%) |
May 11, 2011 | 24.87 | 24.87 | 23.27 | 23.32 | 43,085 | -1.32(-5.34%) |
May 10, 2011 | 24.32 | 24.77 | 22.90 | 24.64 | 49,837 | +0.69(+2.90%) |
May 09, 2011 | 24.33 | 24.33 | 23.69 | 23.94 | 44,293 | -0.36(-1.46%) |
May 06, 2011 | 25.02 | 25.44 | 24.23 | 24.30 | 34,535 | -0.30(-1.23%) |
May 05, 2011 | 24.58 | 25.59 | 24.56 | 24.60 | 73,457 | +0.04(+0.14%) |
May 04, 2011 | 24.26 | 25.03 | 23.83 | 24.56 | 67,312 | +0.64(+2.67%) |
May 03, 2011 | 24.48 | 24.96 | 23.88 | 23.92 | 37,526 | -0.56(-2.29%) |
May 02, 2011 | 24.82 | 26.29 | 24.46 | 24.48 | 45,371 | -0.80(-3.16%) |
Apr 29, 2011 | 24.69 | 25.30 | 24.32 | 25.28 | 33,260 | +0.71(+2.89%) |
Apr 28, 2011 | 24.51 | 26.48 | 24.39 | 24.57 | 52,741 | +1.36(+5.86%) |
Apr 27, 2011 | 22.64 | 23.21 | 22.49 | 23.21 | 21,200 | +0.52(+2.31%) |
Apr 26, 2011 | 22.78 | 22.98 | 22.58 | 22.69 | 24,875 | -0.04(-0.20%) |
Apr 25, 2011 | 22.36 | 22.81 | 22.24 | 22.73 | 47,136 | +0.20(+0.91%) |
Apr 21, 2011 | 22.87 | 22.87 | 22.20 | 22.53 | 14,228 | -0.11(-0.47%) |
Apr 20, 2011 | 22.64 | 22.68 | 22.32 | 22.64 | 13,544 | +0.43(+1.92%) |
Apr 19, 2011 | 22.48 | 22.48 | 22.00 | 22.21 | 43,499 | -0.18(-0.79%) |
Apr 18, 2011 | 22.17 | 22.53 | 22.02 | 22.39 | 36,457 | -0.22(-0.98%) |
Apr 15, 2011 | 21.74 | 22.67 | 21.74 | 22.61 | 39,677 | +0.53(+2.42%) |
Apr 14, 2011 | 21.35 | 22.08 | 21.35 | 22.08 | 15,155 | +0.55(+2.56%) |
Apr 13, 2011 | 22.40 | 22.40 | 21.45 | 21.52 | 48,813 | -0.59(-2.65%) |
Apr 12, 2011 | 22.64 | 22.64 | 22.11 | 22.11 | 10,956 | -0.49(-2.16%) |
Apr 11, 2011 | 22.70 | 22.91 | 22.40 | 22.60 | 40,018 | -0.01(-0.04%) |
Apr 08, 2011 | 23.64 | 23.64 | 22.52 | 22.61 | 42,001 | -0.78(-3.34%) |
Apr 07, 2011 | 22.88 | 24.13 | 22.44 | 23.39 | 68,831 | -0.11(-0.45%) |
Apr 06, 2011 | 25.09 | 25.14 | 23.48 | 23.50 | 135,423 | -2.14(-8.35%) |
Apr 05, 2011 | 25.47 | 26.32 | 25.47 | 25.64 | 42,834 | +0.01(+0.03%) |
Apr 04, 2011 | 25.46 | 26.13 | 25.46 | 25.63 | 39,645 | +0.38(+1.51%) |
Apr 01, 2011 | 25.90 | 26.37 | 25.23 | 25.25 | 54,529 | -0.37(-1.46%) |
Mar 31, 2011 | 25.82 | 26.03 | 25.07 | 25.62 | 37,602 | +0.04(+0.14%) |
Mar 30, 2011 | 25.59 | 25.67 | 24.71 | 25.59 | 19,764 | +0.99(+4.01%) |
Mar 29, 2011 | 24.36 | 24.63 | 24.12 | 24.60 | 28,984 | +0.31(+1.28%) |
Mar 28, 2011 | 23.66 | 24.30 | 23.52 | 24.29 | 24,222 | +0.55(+2.32%) |
Mar 25, 2011 | 23.83 | 24.37 | 23.73 | 23.74 | 24,356 | -0.01(-0.04%) |
Mar 24, 2011 | 23.37 | 23.85 | 23.33 | 23.75 | 24,856 | +0.47(+2.02%) |
Mar 23, 2011 | 22.66 | 23.35 | 22.38 | 23.28 | 18,280 | +0.51(+2.22%) |
Mar 22, 2011 | 22.59 | 22.89 | 22.23 | 22.77 | 21,788 | +0.19(+0.83%) |
Mar 21, 2011 | 22.33 | 22.71 | 21.85 | 22.58 | 50,566 | +0.49(+2.21%) |
Mar 18, 2011 | 21.70 | 22.15 | 21.50 | 22.09 | 69,337 | +0.57(+2.64%) |
Mar 17, 2011 | 21.20 | 22.01 | 20.80 | 21.52 | 34,399 | +0.84(+4.08%) |
Mar 16, 2011 | 20.94 | 21.58 | 20.68 | 20.68 | 48,870 | -0.35(-1.65%) |
Mar 15, 2011 | 20.48 | 21.48 | 20.48 | 21.03 | 29,926 | -0.14(-0.67%) |
Mar 14, 2011 | 20.89 | 21.26 | 20.89 | 21.17 | 13,906 | -0.04(-0.21%) |
Mar 11, 2011 | 21.06 | 21.27 | 20.83 | 21.21 | 19,485 | +0.15(+0.72%) |
Mar 10, 2011 | 21.36 | 21.51 | 21.04 | 21.06 | 29,645 | -0.63(-2.91%) |
Mar 09, 2011 | 21.54 | 22.06 | 21.43 | 21.69 | 35,030 | +0.14(+0.66%) |
Mar 08, 2011 | 20.58 | 21.72 | 20.58 | 21.55 | 23,946 | +0.90(+4.35%) |
Mar 07, 2011 | 22.13 | 22.13 | 20.64 | 20.65 | 30,120 | -1.41(-6.40%) |
Mar 04, 2011 | 20.40 | 22.60 | 20.40 | 22.07 | 38,904 | -0.31(-1.39%) |
Mar 03, 2011 | 22.26 | 22.39 | 22.00 | 22.38 | 16,909 | +0.33(+1.49%) |
Mar 02, 2011 | 22.18 | 22.18 | 21.66 | 22.05 | 15,552 | -0.14(-0.64%) |