Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.77 | 22.88 | 22.61 | 22.74 | 890,920 | +0.03(+0.15%) |
May 23, 2011 | 22.71 | 22.94 | 22.67 | 22.71 | 1,106,004 | -0.28(-1.23%) |
May 20, 2011 | 23.26 | 23.26 | 22.99 | 22.99 | 741,984 | -0.30(-1.27%) |
May 19, 2011 | 23.27 | 23.39 | 23.15 | 23.28 | 951,103 | +0.09(+0.38%) |
May 18, 2011 | 23.04 | 23.24 | 22.89 | 23.20 | 857,041 | +0.22(+0.97%) |
May 17, 2011 | 23.12 | 23.18 | 22.83 | 22.98 | 1,239,051 | -0.18(-0.76%) |
May 16, 2011 | 23.04 | 23.28 | 22.97 | 23.15 | 1,105,366 | +0.07(+0.32%) |
May 13, 2011 | 23.42 | 23.49 | 23.07 | 23.08 | 904,770 | -0.32(-1.35%) |
May 12, 2011 | 23.41 | 23.57 | 23.32 | 23.39 | 1,082,922 | -0.12(-0.52%) |
May 11, 2011 | 23.70 | 23.74 | 23.39 | 23.51 | 635,607 | -0.25(-1.05%) |
May 10, 2011 | 23.47 | 23.80 | 23.37 | 23.76 | 1,317,162 | +0.36(+1.52%) |
May 09, 2011 | 23.25 | 23.43 | 23.12 | 23.41 | 969,905 | -0.09(-0.40%) |
May 06, 2011 | 23.96 | 23.96 | 23.37 | 23.50 | 678,800 | -0.20(-0.85%) |
May 05, 2011 | 23.55 | 23.86 | 23.43 | 23.70 | 912,241 | -0.03(-0.11%) |
May 04, 2011 | 23.74 | 23.87 | 23.48 | 23.73 | 1,192,862 | +0.04(+0.17%) |
May 03, 2011 | 23.68 | 23.93 | 23.38 | 23.69 | 1,220,639 | -0.07(-0.28%) |
May 02, 2011 | 23.70 | 23.77 | 23.69 | 23.76 | 645,727 | -0.03(-0.11%) |
Apr 29, 2011 | 23.68 | 23.86 | 23.39 | 23.78 | 1,000,448 | +0.08(+0.34%) |
Apr 28, 2011 | 23.99 | 24.21 | 23.64 | 23.70 | 1,341,396 | -0.19(-0.79%) |
Apr 27, 2011 | 23.87 | 23.95 | 23.68 | 23.89 | 1,369,783 | +0.05(+0.20%) |
Apr 26, 2011 | 23.69 | 23.86 | 23.54 | 23.84 | 879,347 | +0.25(+1.06%) |
Apr 25, 2011 | 23.38 | 23.66 | 23.37 | 23.59 | 1,297,881 | +0.11(+0.46%) |
Apr 21, 2011 | 23.37 | 23.53 | 23.14 | 23.49 | 855,612 | +0.18(+0.75%) |
Apr 20, 2011 | 23.27 | 23.37 | 23.07 | 23.31 | 1,550,787 | +0.28(+1.23%) |
Apr 19, 2011 | 22.73 | 23.07 | 22.73 | 23.03 | 1,493,589 | +0.34(+1.51%) |
Apr 18, 2011 | 22.67 | 22.83 | 22.54 | 22.69 | 1,707,366 | -0.21(-0.91%) |
Apr 15, 2011 | 22.68 | 23.07 | 22.64 | 22.89 | 1,903,069 | +0.26(+1.13%) |
Apr 14, 2011 | 22.05 | 22.69 | 22.05 | 22.64 | 1,405,427 | +0.53(+2.41%) |
Apr 13, 2011 | 22.05 | 22.24 | 21.78 | 22.11 | 3,409,214 | +0.19(+0.86%) |
Apr 12, 2011 | 21.80 | 22.09 | 21.80 | 21.92 | 2,078,043 | +0.04(+0.18%) |
Apr 11, 2011 | 21.99 | 22.38 | 21.82 | 21.88 | 1,291,270 | -0.05(-0.21%) |
Apr 08, 2011 | 22.08 | 22.24 | 21.87 | 21.92 | 1,439,336 | -0.06(-0.28%) |
Apr 07, 2011 | 22.26 | 22.35 | 21.85 | 21.99 | 1,613,378 | -0.43(-1.92%) |
Apr 06, 2011 | 22.42 | 22.49 | 22.32 | 22.42 | 708,255 | +0.12(+0.54%) |
Apr 05, 2011 | 22.29 | 22.46 | 22.26 | 22.30 | 1,449,306 | +0.03(+0.12%) |
Apr 04, 2011 | 22.52 | 22.63 | 22.22 | 22.27 | 1,539,534 | -0.20(-0.87%) |
Apr 01, 2011 | 22.62 | 22.69 | 22.31 | 22.46 | 1,359,976 | -0.06(-0.27%) |
Mar 31, 2011 | 22.49 | 22.65 | 22.43 | 22.52 | 1,598,411 | +0.00(+0.00%) |
Mar 30, 2011 | 22.26 | 22.63 | 22.22 | 22.52 | 703,775 | +0.33(+1.50%) |
Mar 29, 2011 | 22.08 | 22.21 | 21.83 | 22.19 | 865,544 | +0.13(+0.57%) |
Mar 28, 2011 | 22.11 | 22.22 | 22.03 | 22.07 | 476,020 | +0.00(+0.00%) |
Mar 25, 2011 | 21.90 | 22.16 | 21.87 | 22.07 | 572,981 | +0.22(+1.00%) |
Mar 24, 2011 | 21.53 | 21.97 | 21.47 | 21.85 | 1,271,523 | +0.01(+0.03%) |
Mar 23, 2011 | 22.15 | 22.16 | 21.67 | 21.84 | 1,505,434 | -0.30(-1.35%) |
Mar 22, 2011 | 22.37 | 22.49 | 22.08 | 22.14 | 769,915 | -0.18(-0.80%) |
Mar 21, 2011 | 22.25 | 22.36 | 22.24 | 22.32 | 901,847 | +0.16(+0.72%) |
Mar 18, 2011 | 21.71 | 22.21 | 21.63 | 22.16 | 2,141,795 | +0.68(+3.19%) |
Mar 17, 2011 | 21.76 | 21.76 | 21.25 | 21.47 | 1,551,376 | +0.06(+0.28%) |
Mar 16, 2011 | 21.65 | 21.83 | 21.26 | 21.41 | 1,725,150 | -0.23(-1.07%) |
Mar 15, 2011 | 21.69 | 21.83 | 21.63 | 21.65 | 1,351,621 | -0.34(-1.54%) |
Mar 14, 2011 | 22.25 | 22.26 | 21.95 | 21.99 | 622,353 | -0.37(-1.66%) |
Mar 11, 2011 | 22.05 | 22.38 | 21.93 | 22.36 | 787,594 | +0.21(+0.93%) |
Mar 10, 2011 | 22.41 | 22.52 | 22.09 | 22.15 | 870,372 | -0.46(-2.03%) |
Mar 09, 2011 | 22.71 | 22.78 | 22.46 | 22.61 | 1,110,571 | -0.09(-0.38%) |
Mar 08, 2011 | 22.36 | 22.84 | 22.33 | 22.70 | 1,217,195 | +0.31(+1.40%) |
Mar 07, 2011 | 22.59 | 22.66 | 22.17 | 22.38 | 1,330,129 | -0.14(-0.62%) |
Mar 04, 2011 | 22.53 | 22.62 | 22.30 | 22.52 | 1,742,356 | +0.01(+0.03%) |
Mar 03, 2011 | 22.21 | 22.52 | 22.21 | 22.52 | 923,300 | +0.44(+1.99%) |
Mar 02, 2011 | 21.99 | 22.25 | 21.93 | 22.08 | 1,414,363 | +0.03(+0.15%) |