Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 24.27 | 24.31 | 24.09 | 24.13 | 893,249 | -0.16(-0.68%) |
May 23, 2011 | 24.28 | 24.30 | 23.92 | 24.30 | 1,212,201 | -0.22(-0.89%) |
May 20, 2011 | 24.86 | 24.86 | 24.44 | 24.52 | 1,320,634 | -0.69(-2.74%) |
May 19, 2011 | 25.26 | 25.30 | 24.97 | 25.21 | 933,077 | +0.05(+0.22%) |
May 18, 2011 | 24.85 | 25.17 | 24.74 | 25.15 | 687,506 | +0.36(+1.44%) |
May 17, 2011 | 24.54 | 24.96 | 24.52 | 24.80 | 2,143,554 | +0.21(+0.86%) |
May 16, 2011 | 24.33 | 24.71 | 24.31 | 24.59 | 1,062,752 | +0.17(+0.70%) |
May 13, 2011 | 24.63 | 24.65 | 24.32 | 24.41 | 851,921 | -0.17(-0.70%) |
May 12, 2011 | 24.28 | 24.65 | 24.22 | 24.59 | 618,204 | +0.25(+1.04%) |
May 11, 2011 | 24.42 | 24.60 | 24.20 | 24.33 | 512,951 | -0.12(-0.50%) |
May 10, 2011 | 24.43 | 24.65 | 24.28 | 24.46 | 758,832 | +0.11(+0.45%) |
May 09, 2011 | 24.01 | 24.36 | 23.98 | 24.35 | 478,000 | +0.34(+1.40%) |
May 06, 2011 | 24.06 | 24.15 | 23.78 | 24.01 | 845,234 | +0.21(+0.86%) |
May 05, 2011 | 23.89 | 24.05 | 23.71 | 23.80 | 677,457 | -0.20(-0.83%) |
May 04, 2011 | 24.17 | 24.17 | 23.93 | 24.00 | 900,444 | -0.12(-0.48%) |
May 03, 2011 | 24.18 | 24.27 | 23.92 | 24.12 | 836,699 | -0.14(-0.56%) |
May 02, 2011 | 24.39 | 24.40 | 23.74 | 24.26 | 1,554,190 | +0.48(+2.02%) |
Apr 29, 2011 | 23.63 | 23.84 | 23.62 | 23.78 | 694,974 | +0.10(+0.43%) |
Apr 28, 2011 | 23.30 | 23.74 | 23.30 | 23.67 | 1,042,644 | +0.37(+1.59%) |
Apr 27, 2011 | 23.14 | 23.48 | 23.12 | 23.30 | 1,190,781 | +0.15(+0.65%) |
Apr 26, 2011 | 23.15 | 23.30 | 23.09 | 23.15 | 808,327 | +0.04(+0.18%) |
Apr 25, 2011 | 23.24 | 23.28 | 22.95 | 23.11 | 524,425 | -0.12(-0.50%) |
Apr 21, 2011 | 23.04 | 23.25 | 22.97 | 23.23 | 564,097 | +0.34(+1.50%) |
Apr 20, 2011 | 22.92 | 22.97 | 22.78 | 22.89 | 660,329 | +0.23(+1.00%) |
Apr 19, 2011 | 22.69 | 22.74 | 22.43 | 22.66 | 620,314 | +0.12(+0.55%) |
Apr 18, 2011 | 22.64 | 22.67 | 22.30 | 22.54 | 862,504 | -0.34(-1.50%) |
Apr 15, 2011 | 22.86 | 23.06 | 22.70 | 22.88 | 776,600 | +0.08(+0.36%) |
Apr 14, 2011 | 22.56 | 22.87 | 22.53 | 22.80 | 826,036 | +0.07(+0.30%) |
Apr 13, 2011 | 22.72 | 22.85 | 22.61 | 22.73 | 958,129 | +0.16(+0.70%) |
Apr 12, 2011 | 22.65 | 22.80 | 22.56 | 22.57 | 649,736 | -0.08(-0.37%) |
Apr 11, 2011 | 22.61 | 22.73 | 22.57 | 22.66 | 522,909 | +0.04(+0.19%) |
Apr 08, 2011 | 22.80 | 22.91 | 22.52 | 22.61 | 655,854 | -0.21(-0.93%) |
Apr 07, 2011 | 22.68 | 22.89 | 22.66 | 22.82 | 1,073,595 | +0.10(+0.42%) |
Apr 06, 2011 | 22.61 | 22.80 | 22.57 | 22.73 | 705,260 | +0.16(+0.73%) |
Apr 05, 2011 | 22.50 | 22.63 | 22.46 | 22.57 | 768,498 | +0.05(+0.24%) |
Apr 04, 2011 | 22.49 | 22.57 | 22.44 | 22.51 | 1,218,756 | +0.09(+0.40%) |
Apr 01, 2011 | 22.14 | 22.55 | 22.03 | 22.42 | 1,631,556 | +0.45(+2.05%) |
Mar 31, 2011 | 21.90 | 22.04 | 21.90 | 21.97 | 1,008,655 | +0.03(+0.12%) |
Mar 30, 2011 | 21.94 | 22.03 | 21.92 | 21.94 | 762,513 | +0.05(+0.25%) |
Mar 29, 2011 | 21.68 | 21.94 | 21.68 | 21.89 | 1,103,622 | +0.18(+0.82%) |
Mar 28, 2011 | 21.49 | 21.86 | 21.49 | 21.71 | 1,249,474 | +0.21(+0.98%) |
Mar 25, 2011 | 21.56 | 21.60 | 21.38 | 21.50 | 633,676 | -0.02(-0.10%) |
Mar 24, 2011 | 21.43 | 21.58 | 21.32 | 21.52 | 871,927 | +0.17(+0.80%) |
Mar 23, 2011 | 21.40 | 21.43 | 21.12 | 21.35 | 842,505 | -0.11(-0.51%) |
Mar 22, 2011 | 21.64 | 21.71 | 21.36 | 21.46 | 1,364,594 | -0.21(-0.98%) |
Mar 21, 2011 | 21.87 | 22.03 | 21.65 | 21.67 | 747,565 | +0.12(+0.57%) |
Mar 18, 2011 | 21.74 | 21.82 | 21.40 | 21.55 | 1,901,377 | +0.00(+0.00%) |
Mar 17, 2011 | 21.70 | 21.78 | 21.48 | 21.55 | 1,310,689 | +0.10(+0.48%) |
Mar 16, 2011 | 21.47 | 21.68 | 21.32 | 21.45 | 1,679,932 | +0.00(+0.02%) |
Mar 15, 2011 | 21.21 | 21.60 | 21.08 | 21.44 | 1,009,130 | -0.19(-0.87%) |
Mar 14, 2011 | 21.69 | 21.86 | 21.48 | 21.63 | 1,610,776 | -0.23(-1.03%) |
Mar 11, 2011 | 22.06 | 22.25 | 21.85 | 21.86 | 1,566,561 | -0.28(-1.26%) |
Mar 10, 2011 | 22.24 | 22.30 | 22.00 | 22.14 | 1,873,382 | -0.30(-1.34%) |
Mar 09, 2011 | 22.76 | 22.76 | 22.39 | 22.44 | 1,339,522 | -0.36(-1.59%) |
Mar 08, 2011 | 22.46 | 22.83 | 22.39 | 22.80 | 946,723 | +0.32(+1.43%) |
Mar 07, 2011 | 22.69 | 22.91 | 22.44 | 22.48 | 2,180,802 | -0.21(-0.93%) |
Mar 04, 2011 | 22.72 | 22.80 | 22.38 | 22.69 | 953,284 | -0.08(-0.35%) |
Mar 03, 2011 | 22.59 | 22.87 | 22.59 | 22.77 | 1,139,325 | +0.30(+1.33%) |
Mar 02, 2011 | 22.52 | 22.67 | 22.41 | 22.47 | 1,286,406 | -0.01(-0.06%) |