Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.98 | 23.25 | 22.65 | 22.67 | 200,696 | -0.25(-1.08%) |
May 23, 2011 | 22.97 | 23.32 | 22.86 | 22.92 | 149,411 | -0.36(-1.53%) |
May 20, 2011 | 23.42 | 23.61 | 23.24 | 23.27 | 213,918 | -0.12(-0.51%) |
May 19, 2011 | 23.12 | 23.46 | 22.88 | 23.39 | 312,333 | +0.48(+2.11%) |
May 18, 2011 | 22.18 | 22.99 | 22.14 | 22.91 | 243,076 | +0.74(+3.34%) |
May 17, 2011 | 22.20 | 22.46 | 22.04 | 22.17 | 395,854 | -0.26(-1.14%) |
May 16, 2011 | 22.03 | 22.67 | 22.03 | 22.43 | 304,363 | +0.19(+0.84%) |
May 13, 2011 | 22.21 | 22.43 | 22.03 | 22.24 | 293,423 | +0.01(+0.04%) |
May 12, 2011 | 21.64 | 22.32 | 21.41 | 22.23 | 270,778 | +0.49(+2.27%) |
May 11, 2011 | 21.77 | 22.16 | 21.46 | 21.73 | 311,994 | -0.18(-0.81%) |
May 10, 2011 | 22.40 | 22.40 | 21.84 | 21.91 | 246,843 | -0.34(-1.51%) |
May 09, 2011 | 21.95 | 22.37 | 21.83 | 22.25 | 200,214 | +0.17(+0.76%) |
May 06, 2011 | 22.82 | 22.92 | 22.04 | 22.08 | 215,999 | -0.44(-1.97%) |
May 05, 2011 | 22.09 | 22.92 | 22.04 | 22.52 | 279,499 | +0.24(+1.06%) |
May 04, 2011 | 21.99 | 22.49 | 21.79 | 22.29 | 382,533 | +0.31(+1.39%) |
May 03, 2011 | 22.68 | 22.69 | 21.74 | 21.98 | 436,841 | -0.78(-3.43%) |
May 02, 2011 | 22.73 | 22.78 | 22.71 | 22.76 | 333,187 | -0.84(-3.56%) |
Apr 29, 2011 | 23.50 | 23.70 | 22.56 | 23.60 | 616,098 | -0.31(-1.28%) |
Apr 28, 2011 | 25.31 | 25.31 | 22.96 | 23.91 | 1,128,142 | -1.56(-6.12%) |
Apr 27, 2011 | 25.52 | 25.67 | 25.30 | 25.47 | 361,130 | -0.02(-0.08%) |
Apr 26, 2011 | 25.45 | 25.57 | 25.30 | 25.49 | 575,767 | +0.15(+0.58%) |
Apr 25, 2011 | 25.21 | 25.46 | 25.04 | 25.34 | 98,172 | +0.27(+1.06%) |
Apr 21, 2011 | 25.96 | 25.96 | 24.86 | 25.07 | 140,339 | -0.64(-2.49%) |
Apr 20, 2011 | 25.90 | 26.30 | 25.53 | 25.71 | 193,662 | +0.36(+1.40%) |
Apr 19, 2011 | 24.60 | 25.41 | 24.58 | 25.36 | 351,862 | +0.94(+3.84%) |
Apr 18, 2011 | 23.97 | 24.46 | 23.91 | 24.42 | 182,793 | +0.02(+0.08%) |
Apr 15, 2011 | 24.18 | 24.57 | 24.06 | 24.40 | 177,534 | +0.20(+0.82%) |
Apr 14, 2011 | 23.87 | 24.31 | 23.87 | 24.20 | 244,564 | +0.01(+0.04%) |
Apr 13, 2011 | 24.38 | 24.43 | 23.70 | 24.19 | 136,045 | -0.01(-0.04%) |
Apr 12, 2011 | 24.03 | 24.43 | 23.78 | 24.20 | 265,498 | -0.10(-0.41%) |
Apr 11, 2011 | 24.26 | 24.40 | 24.12 | 24.30 | 152,641 | +0.10(+0.41%) |
Apr 08, 2011 | 24.86 | 24.89 | 24.08 | 24.20 | 206,231 | -0.42(-1.72%) |
Apr 07, 2011 | 24.36 | 24.95 | 24.36 | 24.63 | 175,285 | +0.34(+1.38%) |
Apr 06, 2011 | 24.42 | 24.60 | 23.86 | 24.29 | 266,169 | +0.01(+0.04%) |
Apr 05, 2011 | 23.94 | 24.56 | 23.53 | 24.28 | 242,881 | +0.05(+0.20%) |
Apr 04, 2011 | 24.03 | 24.30 | 23.70 | 24.23 | 358,239 | +0.24(+0.99%) |
Apr 01, 2011 | 24.09 | 24.28 | 23.89 | 24.00 | 180,464 | +0.18(+0.75%) |
Mar 31, 2011 | 23.95 | 24.01 | 23.52 | 23.82 | 240,246 | -0.16(-0.66%) |
Mar 30, 2011 | 23.95 | 24.17 | 23.70 | 23.98 | 224,678 | +0.02(+0.08%) |
Mar 29, 2011 | 24.00 | 24.40 | 23.46 | 23.96 | 330,518 | +0.08(+0.33%) |
Mar 28, 2011 | 23.84 | 24.16 | 23.57 | 23.88 | 290,370 | +0.19(+0.79%) |
Mar 25, 2011 | 23.78 | 23.91 | 23.59 | 23.69 | 283,532 | +0.09(+0.38%) |
Mar 24, 2011 | 24.00 | 24.10 | 23.56 | 23.60 | 221,859 | -0.30(-1.24%) |
Mar 23, 2011 | 24.22 | 24.22 | 23.49 | 23.90 | 307,884 | -0.12(-0.49%) |
Mar 22, 2011 | 24.68 | 24.82 | 23.90 | 24.01 | 144,420 | -0.70(-2.84%) |
Mar 21, 2011 | 24.35 | 24.81 | 24.32 | 24.72 | 416,586 | +1.08(+4.55%) |
Mar 18, 2011 | 23.66 | 23.80 | 23.37 | 23.64 | 475,863 | +0.45(+1.96%) |
Mar 17, 2011 | 23.27 | 23.35 | 23.00 | 23.19 | 579,520 | +0.36(+1.56%) |
Mar 16, 2011 | 23.49 | 23.49 | 22.73 | 22.83 | 520,139 | -0.83(-3.50%) |
Mar 15, 2011 | 23.33 | 23.82 | 23.22 | 23.66 | 416,310 | +0.38(+1.61%) |
Mar 14, 2011 | 23.91 | 24.27 | 22.94 | 23.28 | 715,478 | -0.90(-3.71%) |
Mar 11, 2011 | 24.35 | 24.45 | 24.08 | 24.18 | 244,567 | -0.13(-0.53%) |
Mar 10, 2011 | 24.60 | 24.73 | 24.22 | 24.31 | 330,094 | -0.77(-3.07%) |
Mar 09, 2011 | 25.39 | 25.39 | 24.78 | 25.08 | 336,034 | -0.26(-1.01%) |
Mar 08, 2011 | 24.33 | 25.64 | 24.24 | 25.34 | 611,876 | +1.08(+4.43%) |
Mar 07, 2011 | 24.94 | 25.24 | 24.02 | 24.26 | 550,437 | -0.57(-2.31%) |
Mar 04, 2011 | 25.15 | 25.24 | 24.40 | 24.83 | 260,620 | -0.23(-0.91%) |
Mar 03, 2011 | 24.93 | 25.28 | 24.59 | 25.06 | 481,835 | +0.57(+2.34%) |
Mar 02, 2011 | 24.45 | 24.89 | 24.17 | 24.49 | 387,361 | +0.11(+0.45%) |