Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.29 | 22.37 | 22.17 | 22.26 | 51,616 | +0.26(+1.18%) |
May 23, 2011 | 22.08 | 22.10 | 21.91 | 22.00 | 60,625 | -0.66(-2.91%) |
May 20, 2011 | 22.80 | 22.80 | 22.56 | 22.66 | 43,553 | -0.26(-1.13%) |
May 19, 2011 | 22.88 | 22.92 | 22.68 | 22.92 | 11,397 | +0.17(+0.76%) |
May 18, 2011 | 22.55 | 22.76 | 22.48 | 22.75 | 56,550 | +0.25(+1.09%) |
May 17, 2011 | 22.35 | 22.50 | 22.21 | 22.50 | 145,082 | -0.01(-0.05%) |
May 16, 2011 | 22.47 | 22.71 | 22.47 | 22.51 | 90,503 | -0.08(-0.35%) |
May 13, 2011 | 22.77 | 22.85 | 22.43 | 22.59 | 51,032 | -0.29(-1.27%) |
May 12, 2011 | 22.60 | 22.94 | 22.50 | 22.88 | 57,458 | +0.06(+0.26%) |
May 11, 2011 | 23.20 | 23.20 | 22.71 | 22.82 | 36,634 | -0.42(-1.81%) |
May 10, 2011 | 23.05 | 23.25 | 23.05 | 23.24 | 28,293 | +0.23(+1.00%) |
May 09, 2011 | 22.83 | 23.03 | 22.78 | 23.01 | 30,083 | +0.29(+1.28%) |
May 06, 2011 | 22.98 | 23.05 | 22.59 | 22.72 | 17,750 | +0.15(+0.66%) |
May 05, 2011 | 22.73 | 22.85 | 22.50 | 22.57 | 77,979 | -0.44(-1.91%) |
May 04, 2011 | 23.19 | 23.26 | 22.96 | 23.01 | 57,038 | -0.35(-1.50%) |
May 03, 2011 | 23.48 | 23.49 | 23.21 | 23.36 | 24,978 | -0.33(-1.39%) |
May 02, 2011 | 23.67 | 23.69 | 23.67 | 23.69 | 20,861 | -0.12(-0.50%) |
Apr 29, 2011 | 23.79 | 23.83 | 23.65 | 23.81 | 108,837 | +0.09(+0.38%) |
Apr 28, 2011 | 23.57 | 23.75 | 23.56 | 23.72 | 79,128 | +0.00(+0.00%) |
Apr 27, 2011 | 23.49 | 23.72 | 23.32 | 23.72 | 30,727 | +0.31(+1.32%) |
Apr 26, 2011 | 23.28 | 23.42 | 23.21 | 23.41 | 45,105 | +0.25(+1.08%) |
Apr 25, 2011 | 23.25 | 23.25 | 23.11 | 23.16 | 84,745 | -0.07(-0.30%) |
Apr 21, 2011 | 23.27 | 23.27 | 23.13 | 23.23 | 21,459 | +0.19(+0.82%) |
Apr 20, 2011 | 22.98 | 23.08 | 22.97 | 23.04 | 42,243 | +0.55(+2.45%) |
Apr 19, 2011 | 22.27 | 22.50 | 22.27 | 22.49 | 79,694 | +0.36(+1.63%) |
Apr 18, 2011 | 22.21 | 22.21 | 21.90 | 22.13 | 49,178 | -0.45(-1.99%) |
Apr 15, 2011 | 22.61 | 22.66 | 22.51 | 22.58 | 22,296 | -0.09(-0.40%) |
Apr 14, 2011 | 22.42 | 22.69 | 22.42 | 22.67 | 16,207 | +0.12(+0.53%) |
Apr 13, 2011 | 22.60 | 22.68 | 22.44 | 22.55 | 30,935 | +0.20(+0.89%) |
Apr 12, 2011 | 22.50 | 22.58 | 22.33 | 22.35 | 203,987 | -0.35(-1.54%) |
Apr 11, 2011 | 22.92 | 22.96 | 22.69 | 22.70 | 213,527 | -0.30(-1.30%) |
Apr 08, 2011 | 23.13 | 23.13 | 22.90 | 23.00 | 122,472 | +0.15(+0.66%) |
Apr 07, 2011 | 22.83 | 22.95 | 22.71 | 22.85 | 29,757 | -0.13(-0.57%) |
Apr 06, 2011 | 23.01 | 23.01 | 22.88 | 22.98 | 33,242 | +0.15(+0.66%) |
Apr 05, 2011 | 22.68 | 22.94 | 22.62 | 22.83 | 177,582 | +0.08(+0.35%) |
Apr 04, 2011 | 22.67 | 22.80 | 22.66 | 22.75 | 112,197 | +0.14(+0.62%) |
Apr 01, 2011 | 22.50 | 22.66 | 22.43 | 22.61 | 85,983 | +0.26(+1.16%) |
Mar 31, 2011 | 22.25 | 22.40 | 22.25 | 22.35 | 350,769 | -0.05(-0.22%) |
Mar 30, 2011 | 22.27 | 22.40 | 22.20 | 22.40 | 176,945 | +0.37(+1.68%) |
Mar 29, 2011 | 21.84 | 22.03 | 21.76 | 22.03 | 20,156 | +0.18(+0.82%) |
Mar 28, 2011 | 21.88 | 21.98 | 21.83 | 21.85 | 38,949 | -0.08(-0.36%) |
Mar 25, 2011 | 22.05 | 22.12 | 21.93 | 21.93 | 107,436 | -0.12(-0.54%) |
Mar 24, 2011 | 21.91 | 22.14 | 21.84 | 22.05 | 115,839 | +0.24(+1.10%) |
Mar 23, 2011 | 21.52 | 21.86 | 21.52 | 21.81 | 460,817 | +0.22(+1.02%) |
Mar 22, 2011 | 21.65 | 21.70 | 21.54 | 21.59 | 194,212 | -0.10(-0.46%) |
Mar 21, 2011 | 21.64 | 21.76 | 21.63 | 21.69 | 44,921 | +0.49(+2.31%) |
Mar 18, 2011 | 21.25 | 21.39 | 21.13 | 21.20 | 277,626 | +0.34(+1.63%) |
Mar 17, 2011 | 20.92 | 21.04 | 20.77 | 20.86 | 819,497 | +0.36(+1.76%) |
Mar 16, 2011 | 20.85 | 21.00 | 20.22 | 20.50 | 255,101 | -0.33(-1.58%) |
Mar 15, 2011 | 20.70 | 20.97 | 20.68 | 20.83 | 220,888 | -0.55(-2.57%) |
Mar 14, 2011 | 21.38 | 21.52 | 21.22 | 21.38 | 252,232 | -0.36(-1.66%) |
Mar 11, 2011 | 21.36 | 21.78 | 21.35 | 21.74 | 86,350 | +0.12(+0.56%) |
Mar 10, 2011 | 21.84 | 21.84 | 21.54 | 21.62 | 53,215 | -0.76(-3.40%) |
Mar 09, 2011 | 22.50 | 22.50 | 22.28 | 22.38 | 76,045 | -0.08(-0.36%) |
Mar 08, 2011 | 22.34 | 22.50 | 22.20 | 22.46 | 27,793 | +0.07(+0.31%) |
Mar 07, 2011 | 22.80 | 22.80 | 22.27 | 22.39 | 27,480 | -0.18(-0.80%) |
Mar 04, 2011 | 22.66 | 22.76 | 22.42 | 22.57 | 87,020 | -0.07(-0.31%) |
Mar 03, 2011 | 22.51 | 22.69 | 22.45 | 22.64 | 74,983 | +0.41(+1.84%) |
Mar 02, 2011 | 22.35 | 22.41 | 22.07 | 22.23 | 105,240 | +0.06(+0.27%) |