Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.57 | 23.85 | 23.50 | 23.73 | 625,357 | +0.41(+1.76%) |
May 20, 2011 | 23.21 | 23.52 | 22.92 | 23.32 | 542,688 | +0.22(+0.95%) |
May 19, 2011 | 23.03 | 23.19 | 22.97 | 23.10 | 173,687 | +0.04(+0.17%) |
May 18, 2011 | 23.08 | 23.29 | 23.04 | 23.06 | 297,110 | +0.10(+0.44%) |
May 17, 2011 | 22.76 | 22.99 | 22.59 | 22.96 | 683,781 | +0.13(+0.57%) |
May 16, 2011 | 22.66 | 23.10 | 22.58 | 22.83 | 954,865 | +0.26(+1.15%) |
May 13, 2011 | 22.77 | 22.92 | 22.41 | 22.57 | 1,106,142 | -0.07(-0.31%) |
May 12, 2011 | 22.61 | 22.95 | 22.41 | 22.64 | 821,034 | -0.15(-0.66%) |
May 11, 2011 | 23.34 | 23.41 | 22.67 | 22.79 | 812,022 | -0.64(-2.73%) |
May 10, 2011 | 23.71 | 23.71 | 23.43 | 23.43 | 839,581 | -0.24(-1.01%) |
May 09, 2011 | 23.60 | 23.69 | 23.44 | 23.67 | 259,452 | +0.32(+1.37%) |
May 06, 2011 | 23.55 | 23.72 | 23.32 | 23.35 | 1,291,702 | +0.02(+0.09%) |
May 05, 2011 | 23.73 | 23.87 | 23.11 | 23.33 | 973,453 | -0.64(-2.67%) |
May 04, 2011 | 23.90 | 24.17 | 23.54 | 23.97 | 754,267 | +0.07(+0.29%) |
May 03, 2011 | 24.55 | 24.59 | 23.73 | 23.90 | 612,804 | -0.71(-2.89%) |
May 02, 2011 | 25.09 | 24.76 | 24.46 | 24.61 | 464,758 | -0.63(-2.50%) |
Apr 29, 2011 | 25.20 | 25.31 | 24.98 | 25.24 | 249,928 | +0.21(+0.84%) |
Apr 28, 2011 | 25.19 | 25.42 | 25.02 | 25.03 | 256,523 | -0.10(-0.40%) |
Apr 27, 2011 | 24.80 | 25.16 | 24.54 | 25.13 | 328,350 | +0.41(+1.66%) |
Apr 26, 2011 | 25.00 | 25.03 | 24.63 | 24.72 | 707,573 | -0.34(-1.36%) |
Apr 25, 2011 | 25.72 | 25.53 | 25.06 | 25.06 | 465,075 | -0.65(-2.53%) |
Apr 21, 2011 | 25.55 | 25.75 | 25.47 | 25.71 | 247,439 | +0.27(+1.06%) |
Apr 20, 2011 | 25.57 | 25.77 | 25.44 | 25.44 | 275,923 | +0.18(+0.71%) |
Apr 19, 2011 | 25.07 | 25.29 | 24.92 | 25.26 | 142,870 | +0.13(+0.52%) |
Apr 18, 2011 | 25.29 | 25.40 | 24.77 | 25.13 | 839,729 | -0.12(-0.48%) |
Apr 15, 2011 | 25.40 | 25.48 | 25.23 | 25.25 | 188,641 | -0.10(-0.39%) |
Apr 14, 2011 | 24.96 | 25.42 | 24.96 | 25.35 | 312,708 | +0.46(+1.85%) |
Apr 13, 2011 | 25.16 | 25.23 | 24.86 | 24.89 | 218,552 | -0.12(-0.48%) |
Apr 12, 2011 | 25.12 | 25.31 | 24.80 | 25.01 | 327,696 | -0.20(-0.79%) |
Apr 11, 2011 | 25.82 | 25.83 | 25.02 | 25.21 | 1,525,472 | -0.65(-2.51%) |
Apr 08, 2011 | 25.77 | 25.94 | 25.71 | 25.86 | 487,335 | +0.38(+1.49%) |
Apr 07, 2011 | 25.56 | 25.73 | 25.39 | 25.48 | 502,917 | -0.08(-0.31%) |
Apr 06, 2011 | 25.76 | 25.81 | 25.39 | 25.56 | 542,205 | -0.02(-0.08%) |
Apr 05, 2011 | 24.49 | 25.58 | 24.41 | 25.58 | 515,205 | +1.11(+4.54%) |
Apr 04, 2011 | 24.56 | 24.78 | 24.46 | 24.47 | 161,193 | +0.03(+0.12%) |
Apr 01, 2011 | 24.60 | 24.68 | 24.43 | 24.44 | 1,266,695 | -0.27(-1.09%) |
Mar 31, 2011 | 24.81 | 24.88 | 24.67 | 24.71 | 312,236 | +0.12(+0.49%) |
Mar 30, 2011 | 24.52 | 24.64 | 24.31 | 24.59 | 207,832 | +0.33(+1.36%) |
Mar 29, 2011 | 24.30 | 24.55 | 24.15 | 24.26 | 177,875 | -0.04(-0.16%) |
Mar 28, 2011 | 24.50 | 24.62 | 24.30 | 24.30 | 201,800 | -0.50(-2.02%) |
Mar 25, 2011 | 24.81 | 25.03 | 24.70 | 24.80 | 426,435 | -0.01(-0.04%) |
Mar 24, 2011 | 25.10 | 25.29 | 24.75 | 24.81 | 436,610 | -0.25(-1.00%) |
Mar 23, 2011 | 24.33 | 25.10 | 24.33 | 25.06 | 326,246 | +0.83(+3.43%) |
Mar 22, 2011 | 24.05 | 24.32 | 23.99 | 24.23 | 217,744 | +0.08(+0.33%) |
Mar 21, 2011 | 24.05 | 24.15 | 23.96 | 24.15 | 464,324 | +0.34(+1.43%) |
Mar 18, 2011 | 23.56 | 23.89 | 23.52 | 23.81 | 542,446 | +0.44(+1.88%) |
Mar 17, 2011 | 23.49 | 23.49 | 23.18 | 23.37 | 197,811 | +0.10(+0.43%) |
Mar 16, 2011 | 23.58 | 23.81 | 23.21 | 23.27 | 589,619 | -0.30(-1.27%) |
Mar 15, 2011 | 23.00 | 23.57 | 23.00 | 23.57 | 504,836 | -0.31(-1.30%) |
Mar 14, 2011 | 23.83 | 24.03 | 23.72 | 23.88 | 177,906 | -0.01(-0.04%) |
Mar 11, 2011 | 23.58 | 24.05 | 23.49 | 23.89 | 225,597 | +0.23(+0.97%) |
Mar 10, 2011 | 23.93 | 23.95 | 23.53 | 23.66 | 532,447 | -0.60(-2.47%) |
Mar 09, 2011 | 24.53 | 24.60 | 24.14 | 24.26 | 265,820 | -0.27(-1.10%) |
Mar 08, 2011 | 24.76 | 24.78 | 24.39 | 24.53 | 222,186 | -0.30(-1.21%) |
Mar 07, 2011 | 25.18 | 25.21 | 24.80 | 24.83 | 272,116 | -0.12(-0.48%) |
Mar 04, 2011 | 24.80 | 25.09 | 24.80 | 24.95 | 339,731 | +0.14(+0.56%) |
Mar 03, 2011 | 24.88 | 24.88 | 24.56 | 24.81 | 324,591 | -0.35(-1.39%) |
Mar 02, 2011 | 25.28 | 25.34 | 25.01 | 25.16 | 197,721 | -0.03(-0.12%) |