Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.22 | 21.35 | 20.86 | 20.89 | 736,360 | -0.35(-1.65%) |
May 23, 2011 | 21.60 | 21.66 | 21.22 | 21.24 | 516,872 | -0.81(-3.67%) |
May 20, 2011 | 21.97 | 22.42 | 21.69 | 22.05 | 1,348,438 | -0.12(-0.54%) |
May 19, 2011 | 23.07 | 23.07 | 21.79 | 22.17 | 1,635,761 | -0.69(-3.02%) |
May 18, 2011 | 22.54 | 22.99 | 22.49 | 22.86 | 385,289 | +0.33(+1.46%) |
May 17, 2011 | 22.53 | 22.63 | 22.23 | 22.53 | 336,762 | -0.07(-0.31%) |
May 16, 2011 | 23.03 | 23.17 | 22.56 | 22.60 | 490,104 | -0.50(-2.19%) |
May 13, 2011 | 23.60 | 23.60 | 22.99 | 23.11 | 698,829 | -0.52(-2.22%) |
May 12, 2011 | 23.23 | 23.69 | 23.08 | 23.63 | 284,770 | +0.23(+0.98%) |
May 11, 2011 | 23.48 | 23.59 | 22.98 | 23.40 | 448,504 | -0.12(-0.51%) |
May 10, 2011 | 23.31 | 23.56 | 23.25 | 23.52 | 320,792 | +0.26(+1.12%) |
May 09, 2011 | 22.93 | 23.31 | 22.77 | 23.26 | 288,446 | +0.23(+1.00%) |
May 06, 2011 | 23.26 | 23.40 | 22.90 | 23.03 | 239,608 | +0.08(+0.35%) |
May 05, 2011 | 22.68 | 23.26 | 22.66 | 22.95 | 760,683 | +0.05(+0.22%) |
May 04, 2011 | 22.88 | 22.98 | 22.30 | 22.90 | 531,455 | +0.14(+0.62%) |
May 03, 2011 | 23.44 | 23.53 | 22.56 | 22.76 | 563,538 | -0.89(-3.76%) |
May 02, 2011 | 23.60 | 23.81 | 23.48 | 23.65 | 805,914 | +0.05(+0.21%) |
Apr 29, 2011 | 23.05 | 23.61 | 21.91 | 23.60 | 1,075,001 | +0.84(+3.69%) |
Apr 28, 2011 | 22.75 | 22.94 | 22.58 | 22.76 | 358,892 | -0.13(-0.57%) |
Apr 27, 2011 | 22.83 | 23.03 | 22.77 | 22.89 | 401,902 | -0.02(-0.09%) |
Apr 26, 2011 | 22.50 | 23.00 | 22.31 | 22.91 | 367,357 | +0.40(+1.78%) |
Apr 25, 2011 | 22.74 | 22.82 | 22.40 | 22.51 | 299,446 | -0.32(-1.40%) |
Apr 21, 2011 | 21.96 | 22.91 | 21.84 | 22.83 | 1,290,239 | +0.91(+4.15%) |
Apr 20, 2011 | 21.32 | 21.96 | 21.32 | 21.92 | 639,713 | +1.00(+4.78%) |
Apr 19, 2011 | 21.14 | 21.20 | 20.77 | 20.92 | 1,013,210 | -0.10(-0.48%) |
Apr 18, 2011 | 20.79 | 21.08 | 20.53 | 21.02 | 652,001 | -0.13(-0.61%) |
Apr 15, 2011 | 21.08 | 21.20 | 20.76 | 21.15 | 488,842 | -0.06(-0.28%) |
Apr 14, 2011 | 20.76 | 21.23 | 20.69 | 21.21 | 531,376 | +0.21(+1.00%) |
Apr 13, 2011 | 21.00 | 21.11 | 20.74 | 21.00 | 540,569 | +0.06(+0.29%) |
Apr 12, 2011 | 20.79 | 20.97 | 20.54 | 20.94 | 956,755 | -0.01(-0.05%) |
Apr 11, 2011 | 21.03 | 21.21 | 20.73 | 20.95 | 640,877 | -0.12(-0.57%) |
Apr 08, 2011 | 21.71 | 21.71 | 21.02 | 21.07 | 382,882 | -0.43(-2.00%) |
Apr 07, 2011 | 21.25 | 21.78 | 21.23 | 21.50 | 912,101 | +0.21(+0.99%) |
Apr 06, 2011 | 21.02 | 21.33 | 20.94 | 21.29 | 720,925 | +0.45(+2.16%) |
Apr 05, 2011 | 20.44 | 20.92 | 20.30 | 20.84 | 1,307,902 | +0.33(+1.61%) |
Apr 04, 2011 | 20.67 | 20.71 | 20.39 | 20.51 | 1,242,094 | -0.07(-0.34%) |
Apr 01, 2011 | 20.90 | 20.90 | 20.44 | 20.58 | 1,807,833 | -0.13(-0.63%) |
Mar 31, 2011 | 20.15 | 20.75 | 20.11 | 20.71 | 946,593 | +0.51(+2.51%) |
Mar 30, 2011 | 20.20 | 20.57 | 20.16 | 20.20 | 507,815 | +0.11(+0.56%) |
Mar 29, 2011 | 19.93 | 20.15 | 19.43 | 20.09 | 740,278 | +0.20(+1.01%) |
Mar 28, 2011 | 20.09 | 20.36 | 19.86 | 19.89 | 502,633 | -0.19(-0.95%) |
Mar 25, 2011 | 20.55 | 20.59 | 19.92 | 20.08 | 1,114,847 | -0.33(-1.62%) |
Mar 24, 2011 | 20.18 | 20.60 | 20.13 | 20.41 | 639,352 | +0.40(+2.00%) |
Mar 23, 2011 | 19.77 | 20.09 | 19.76 | 20.01 | 660,397 | +0.13(+0.65%) |
Mar 22, 2011 | 20.34 | 20.35 | 19.35 | 19.88 | 1,245,152 | -0.34(-1.68%) |
Mar 21, 2011 | 20.63 | 20.69 | 20.19 | 20.22 | 572,577 | +0.22(+1.10%) |
Mar 18, 2011 | 20.12 | 20.14 | 19.62 | 20.00 | 1,183,129 | +0.14(+0.70%) |
Mar 17, 2011 | 20.40 | 20.43 | 19.85 | 19.86 | 506,545 | -0.18(-0.90%) |
Mar 16, 2011 | 20.35 | 20.67 | 19.89 | 20.04 | 553,232 | -0.38(-1.86%) |
Mar 15, 2011 | 19.82 | 20.59 | 19.82 | 20.42 | 527,943 | -0.19(-0.92%) |
Mar 14, 2011 | 20.37 | 20.81 | 20.37 | 20.61 | 604,884 | -0.02(-0.10%) |
Mar 11, 2011 | 20.18 | 20.83 | 20.13 | 20.63 | 704,889 | +0.01(+0.05%) |
Mar 10, 2011 | 21.14 | 21.20 | 20.61 | 20.62 | 1,125,635 | -0.88(-4.09%) |
Mar 09, 2011 | 21.91 | 21.91 | 21.38 | 21.50 | 800,481 | -0.50(-2.25%) |
Mar 08, 2011 | 21.92 | 22.37 | 21.65 | 22.00 | 500,561 | +0.05(+0.25%) |
Mar 07, 2011 | 22.59 | 22.72 | 21.77 | 21.94 | 506,032 | -0.64(-2.83%) |
Mar 04, 2011 | 22.72 | 22.84 | 22.35 | 22.58 | 496,402 | -0.14(-0.62%) |
Mar 03, 2011 | 22.33 | 22.73 | 22.27 | 22.72 | 574,970 | +0.77(+3.51%) |
Mar 02, 2011 | 21.51 | 22.01 | 21.51 | 21.95 | 488,685 | +0.48(+2.24%) |