Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.10 | 23.12 | 22.88 | 22.88 | 316,207 | -0.12(-0.53%) |
May 23, 2011 | 23.03 | 23.22 | 22.93 | 23.00 | 225,863 | -0.34(-1.47%) |
May 20, 2011 | 23.32 | 23.44 | 23.17 | 23.35 | 304,534 | -0.07(-0.29%) |
May 19, 2011 | 23.36 | 23.52 | 23.26 | 23.42 | 242,656 | +0.22(+0.95%) |
May 18, 2011 | 23.17 | 23.22 | 22.91 | 23.19 | 251,306 | +0.08(+0.36%) |
May 17, 2011 | 22.92 | 23.19 | 22.91 | 23.11 | 320,554 | +0.05(+0.23%) |
May 16, 2011 | 23.14 | 23.26 | 23.03 | 23.06 | 263,484 | -0.24(-1.02%) |
May 13, 2011 | 23.71 | 23.80 | 23.24 | 23.29 | 278,697 | -0.36(-1.52%) |
May 12, 2011 | 23.29 | 23.68 | 23.25 | 23.65 | 161,310 | +0.31(+1.31%) |
May 11, 2011 | 23.61 | 23.68 | 23.21 | 23.35 | 296,049 | -0.34(-1.42%) |
May 10, 2011 | 23.39 | 23.70 | 23.32 | 23.68 | 199,042 | +0.41(+1.77%) |
May 09, 2011 | 23.22 | 23.29 | 23.06 | 23.27 | 196,064 | -0.01(-0.03%) |
May 06, 2011 | 23.39 | 23.49 | 23.16 | 23.28 | 167,974 | +0.14(+0.59%) |
May 05, 2011 | 23.17 | 23.49 | 23.03 | 23.14 | 317,350 | -0.14(-0.62%) |
May 04, 2011 | 23.26 | 23.40 | 22.97 | 23.29 | 340,381 | +0.08(+0.33%) |
May 03, 2011 | 23.35 | 23.35 | 22.93 | 23.21 | 380,021 | -0.28(-1.20%) |
May 02, 2011 | 23.49 | 23.54 | 23.46 | 23.49 | 239,265 | -0.16(-0.68%) |
Apr 29, 2011 | 23.59 | 23.72 | 23.41 | 23.65 | 216,064 | +0.11(+0.49%) |
Apr 28, 2011 | 23.38 | 23.55 | 23.32 | 23.54 | 129,104 | +0.12(+0.52%) |
Apr 27, 2011 | 23.27 | 23.46 | 23.17 | 23.42 | 135,557 | +0.17(+0.72%) |
Apr 26, 2011 | 23.08 | 23.29 | 22.98 | 23.25 | 264,099 | +0.25(+1.10%) |
Apr 25, 2011 | 23.00 | 23.06 | 22.85 | 23.00 | 209,594 | -0.14(-0.59%) |
Apr 21, 2011 | 23.26 | 23.33 | 22.97 | 23.13 | 136,927 | +0.03(+0.13%) |
Apr 20, 2011 | 23.06 | 23.20 | 22.99 | 23.10 | 198,562 | +0.36(+1.58%) |
Apr 19, 2011 | 22.94 | 23.04 | 22.51 | 22.74 | 373,311 | -0.10(-0.43%) |
Apr 18, 2011 | 22.90 | 23.00 | 22.56 | 22.84 | 277,698 | -0.32(-1.38%) |
Apr 15, 2011 | 22.59 | 23.23 | 22.52 | 23.16 | 396,650 | +0.53(+2.33%) |
Apr 14, 2011 | 22.21 | 22.68 | 22.21 | 22.64 | 175,830 | +0.27(+1.23%) |
Apr 13, 2011 | 22.52 | 22.57 | 22.27 | 22.36 | 219,357 | -0.05(-0.24%) |
Apr 12, 2011 | 22.57 | 22.77 | 22.39 | 22.42 | 214,486 | -0.27(-1.21%) |
Apr 11, 2011 | 23.09 | 23.12 | 22.62 | 22.69 | 157,221 | -0.37(-1.62%) |
Apr 08, 2011 | 23.24 | 23.24 | 22.92 | 23.06 | 161,122 | -0.05(-0.20%) |
Apr 07, 2011 | 23.43 | 23.43 | 23.04 | 23.11 | 214,389 | -0.29(-1.24%) |
Apr 06, 2011 | 23.48 | 23.61 | 23.38 | 23.40 | 163,615 | -0.02(-0.10%) |
Apr 05, 2011 | 23.44 | 23.57 | 23.39 | 23.42 | 203,001 | -0.01(-0.03%) |
Apr 04, 2011 | 23.43 | 23.49 | 23.29 | 23.43 | 233,579 | +0.12(+0.52%) |
Apr 01, 2011 | 23.35 | 23.52 | 23.29 | 23.31 | 195,672 | +0.10(+0.43%) |
Mar 31, 2011 | 23.17 | 23.29 | 23.02 | 23.21 | 229,516 | +0.06(+0.26%) |
Mar 30, 2011 | 22.93 | 23.21 | 22.84 | 23.15 | 255,803 | +0.34(+1.51%) |
Mar 29, 2011 | 22.95 | 23.06 | 22.75 | 22.81 | 453,057 | -0.10(-0.43%) |
Mar 28, 2011 | 23.27 | 23.28 | 22.90 | 22.90 | 273,999 | -0.27(-1.19%) |
Mar 25, 2011 | 22.90 | 23.42 | 22.84 | 23.18 | 955,915 | +0.39(+1.71%) |
Mar 24, 2011 | 22.43 | 22.87 | 22.35 | 22.79 | 1,036,770 | +0.67(+3.04%) |
Mar 23, 2011 | 22.11 | 22.19 | 21.90 | 22.12 | 310,370 | +0.05(+0.21%) |
Mar 22, 2011 | 21.68 | 22.15 | 21.39 | 22.07 | 658,153 | +0.48(+2.23%) |
Mar 21, 2011 | 21.53 | 21.59 | 21.43 | 21.59 | 178,704 | +0.47(+2.24%) |
Mar 18, 2011 | 21.22 | 21.51 | 21.05 | 21.12 | 506,106 | +0.04(+0.18%) |
Mar 17, 2011 | 21.25 | 21.25 | 20.90 | 21.08 | 145,910 | +0.03(+0.15%) |
Mar 16, 2011 | 21.33 | 21.47 | 20.97 | 21.05 | 272,524 | -0.39(-1.82%) |
Mar 15, 2011 | 21.49 | 21.56 | 21.39 | 21.44 | 264,454 | -0.36(-1.65%) |
Mar 14, 2011 | 21.68 | 21.90 | 21.53 | 21.80 | 327,023 | -0.06(-0.28%) |
Mar 11, 2011 | 21.71 | 21.97 | 21.63 | 21.86 | 327,713 | +0.12(+0.56%) |
Mar 10, 2011 | 21.93 | 21.98 | 21.68 | 21.74 | 277,525 | -0.39(-1.76%) |
Mar 09, 2011 | 22.06 | 22.21 | 22.00 | 22.13 | 297,504 | +0.05(+0.24%) |
Mar 08, 2011 | 21.85 | 22.16 | 21.84 | 22.07 | 409,685 | +0.21(+0.98%) |
Mar 07, 2011 | 22.05 | 22.17 | 21.81 | 21.86 | 294,682 | -0.14(-0.63%) |
Mar 04, 2011 | 22.09 | 22.11 | 21.89 | 22.00 | 333,826 | -0.06(-0.28%) |
Mar 03, 2011 | 21.84 | 22.13 | 21.78 | 22.06 | 294,371 | +0.37(+1.73%) |
Mar 02, 2011 | 21.52 | 21.77 | 21.42 | 21.68 | 219,903 | +0.18(+0.85%) |