Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.90 | 22.90 | 22.73 | 22.74 | 280,626 | -0.12(-0.51%) |
May 23, 2011 | 22.76 | 23.03 | 22.58 | 22.86 | 301,562 | -0.35(-1.52%) |
May 20, 2011 | 23.31 | 23.48 | 23.17 | 23.21 | 276,479 | -0.21(-0.89%) |
May 19, 2011 | 23.62 | 23.62 | 23.24 | 23.42 | 161,490 | +0.02(+0.08%) |
May 18, 2011 | 23.19 | 23.41 | 23.05 | 23.40 | 128,777 | +0.23(+1.01%) |
May 17, 2011 | 22.93 | 23.25 | 22.93 | 23.16 | 219,217 | +0.03(+0.12%) |
May 16, 2011 | 23.20 | 23.34 | 23.06 | 23.14 | 203,520 | -0.25(-1.08%) |
May 13, 2011 | 23.88 | 23.99 | 23.29 | 23.39 | 194,534 | -0.53(-2.23%) |
May 12, 2011 | 23.34 | 24.00 | 23.29 | 23.92 | 236,000 | +0.42(+1.77%) |
May 11, 2011 | 23.81 | 23.89 | 23.36 | 23.51 | 185,052 | -0.41(-1.70%) |
May 10, 2011 | 23.82 | 23.97 | 23.66 | 23.91 | 146,732 | +0.26(+1.11%) |
May 09, 2011 | 22.96 | 23.73 | 22.85 | 23.65 | 263,641 | +0.60(+2.59%) |
May 06, 2011 | 23.21 | 23.45 | 22.91 | 23.06 | 250,994 | +0.19(+0.83%) |
May 05, 2011 | 22.58 | 23.17 | 22.58 | 22.87 | 301,390 | +0.07(+0.32%) |
May 04, 2011 | 23.05 | 23.05 | 22.59 | 22.79 | 282,976 | -0.26(-1.14%) |
May 03, 2011 | 23.38 | 23.50 | 22.89 | 23.06 | 250,193 | -0.33(-1.43%) |
May 02, 2011 | 23.49 | 23.49 | 23.38 | 23.39 | 208,415 | -0.13(-0.54%) |
Apr 29, 2011 | 23.48 | 23.82 | 23.48 | 23.52 | 345,337 | +0.04(+0.15%) |
Apr 28, 2011 | 23.01 | 23.49 | 23.01 | 23.48 | 276,580 | +0.39(+1.68%) |
Apr 27, 2011 | 22.96 | 23.16 | 22.92 | 23.09 | 159,948 | +0.20(+0.87%) |
Apr 26, 2011 | 22.90 | 23.16 | 22.83 | 22.89 | 278,920 | +0.10(+0.44%) |
Apr 25, 2011 | 22.93 | 23.13 | 22.75 | 22.79 | 104,220 | -0.45(-1.94%) |
Apr 21, 2011 | 23.43 | 23.43 | 23.11 | 23.25 | 84,271 | +0.04(+0.16%) |
Apr 20, 2011 | 23.17 | 23.42 | 23.05 | 23.21 | 138,434 | +0.54(+2.39%) |
Apr 19, 2011 | 22.65 | 22.98 | 22.42 | 22.67 | 188,925 | +0.14(+0.62%) |
Apr 18, 2011 | 22.66 | 23.01 | 22.29 | 22.53 | 480,202 | -0.56(-2.42%) |
Apr 15, 2011 | 22.79 | 23.27 | 22.69 | 23.09 | 294,939 | +0.24(+1.06%) |
Apr 14, 2011 | 22.73 | 22.86 | 22.51 | 22.84 | 218,650 | -0.16(-0.70%) |
Apr 13, 2011 | 23.37 | 23.54 | 22.54 | 23.00 | 384,115 | -0.28(-1.20%) |
Apr 12, 2011 | 23.18 | 23.45 | 23.17 | 23.28 | 269,836 | -0.10(-0.42%) |
Apr 11, 2011 | 23.59 | 23.64 | 23.13 | 23.38 | 289,962 | -0.26(-1.10%) |
Apr 08, 2011 | 24.52 | 24.52 | 23.35 | 23.64 | 402,797 | -0.73(-2.99%) |
Apr 07, 2011 | 24.74 | 24.92 | 24.35 | 24.37 | 172,663 | -0.31(-1.24%) |
Apr 06, 2011 | 24.66 | 24.91 | 24.27 | 24.68 | 305,817 | +0.24(+0.99%) |
Apr 05, 2011 | 24.62 | 24.71 | 24.39 | 24.44 | 173,947 | -0.30(-1.20%) |
Apr 04, 2011 | 25.38 | 25.43 | 24.62 | 24.73 | 251,934 | -0.53(-2.10%) |
Apr 01, 2011 | 25.13 | 25.39 | 24.98 | 25.26 | 312,272 | +0.31(+1.23%) |
Mar 31, 2011 | 24.65 | 24.99 | 24.56 | 24.96 | 198,800 | +0.32(+1.28%) |
Mar 30, 2011 | 24.64 | 24.64 | 24.64 | 24.64 | 219,502 | +0.18(+0.74%) |
Mar 29, 2011 | 24.31 | 24.73 | 24.13 | 24.46 | 259,659 | +0.21(+0.85%) |
Mar 28, 2011 | 24.74 | 24.77 | 24.26 | 24.26 | 309,910 | -0.39(-1.57%) |
Mar 25, 2011 | 24.76 | 25.12 | 24.52 | 24.64 | 244,736 | +0.05(+0.22%) |
Mar 24, 2011 | 24.93 | 24.95 | 24.53 | 24.59 | 211,548 | -0.08(-0.33%) |
Mar 23, 2011 | 24.41 | 24.80 | 24.26 | 24.67 | 359,278 | +0.33(+1.37%) |
Mar 22, 2011 | 24.71 | 24.76 | 24.26 | 24.34 | 140,246 | -0.26(-1.06%) |
Mar 21, 2011 | 24.68 | 24.71 | 24.43 | 24.60 | 262,223 | +0.32(+1.30%) |
Mar 18, 2011 | 24.28 | 24.29 | 23.80 | 24.28 | 643,813 | +0.75(+3.18%) |
Mar 17, 2011 | 23.97 | 23.97 | 23.34 | 23.54 | 588,795 | +0.08(+0.35%) |
Mar 16, 2011 | 24.31 | 25.10 | 23.32 | 23.45 | 701,151 | -0.10(-0.42%) |
Mar 15, 2011 | 23.47 | 23.80 | 23.36 | 23.55 | 269,994 | -0.40(-1.65%) |
Mar 14, 2011 | 23.57 | 24.00 | 23.31 | 23.95 | 373,898 | +0.04(+0.15%) |
Mar 11, 2011 | 23.74 | 24.12 | 23.55 | 23.91 | 264,760 | +0.01(+0.04%) |
Mar 10, 2011 | 24.26 | 24.30 | 23.78 | 23.90 | 205,739 | -0.78(-3.17%) |
Mar 09, 2011 | 24.75 | 25.04 | 24.63 | 24.69 | 170,142 | -0.06(-0.25%) |
Mar 08, 2011 | 23.86 | 24.95 | 23.82 | 24.75 | 256,571 | +0.93(+3.89%) |
Mar 07, 2011 | 24.62 | 24.62 | 23.62 | 23.82 | 236,335 | -0.62(-2.54%) |
Mar 04, 2011 | 24.51 | 24.51 | 23.82 | 24.44 | 314,546 | +0.03(+0.11%) |
Mar 03, 2011 | 23.86 | 24.49 | 23.86 | 24.42 | 227,306 | +0.86(+3.63%) |
Mar 02, 2011 | 23.68 | 23.99 | 23.29 | 23.56 | 301,878 | -0.17(-0.72%) |