Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.77 | 23.21 | 22.52 | 22.93 | 297,946 | +0.67(+3.02%) |
May 23, 2011 | 22.48 | 22.92 | 22.03 | 22.26 | 250,804 | -0.59(-2.58%) |
May 20, 2011 | 22.69 | 23.01 | 22.30 | 22.85 | 277,264 | -0.18(-0.78%) |
May 19, 2011 | 22.99 | 23.19 | 22.86 | 23.03 | 197,021 | +0.09(+0.39%) |
May 18, 2011 | 22.71 | 23.00 | 22.49 | 22.94 | 286,182 | +0.39(+1.72%) |
May 17, 2011 | 22.47 | 22.59 | 22.07 | 22.55 | 265,044 | -0.04(-0.20%) |
May 16, 2011 | 22.59 | 22.99 | 22.56 | 22.59 | 175,045 | -0.04(-0.20%) |
May 13, 2011 | 23.10 | 23.17 | 22.57 | 22.64 | 137,339 | -0.50(-2.16%) |
May 12, 2011 | 23.15 | 23.43 | 22.68 | 23.14 | 272,908 | -0.07(-0.32%) |
May 11, 2011 | 23.57 | 23.60 | 23.15 | 23.21 | 821,361 | -0.42(-1.77%) |
May 10, 2011 | 23.65 | 23.77 | 23.47 | 23.63 | 175,645 | +0.03(+0.13%) |
May 09, 2011 | 22.98 | 23.74 | 22.94 | 23.60 | 195,637 | +0.55(+2.40%) |
May 06, 2011 | 23.04 | 23.40 | 22.88 | 23.05 | 393,645 | +0.16(+0.68%) |
May 05, 2011 | 23.22 | 23.54 | 22.77 | 22.89 | 448,364 | -0.61(-2.61%) |
May 04, 2011 | 23.60 | 23.71 | 23.45 | 23.51 | 510,712 | -0.13(-0.54%) |
May 03, 2011 | 23.63 | 23.78 | 23.27 | 23.63 | 421,391 | -0.18(-0.75%) |
May 02, 2011 | 23.83 | 24.14 | 23.75 | 23.81 | 405,701 | -0.31(-1.30%) |
Apr 29, 2011 | 24.58 | 24.72 | 24.06 | 24.13 | 478,033 | -0.85(-3.41%) |
Apr 28, 2011 | 24.92 | 26.07 | 24.86 | 24.98 | 787,810 | -0.13(-0.51%) |
Apr 27, 2011 | 25.01 | 25.13 | 24.50 | 25.10 | 361,412 | -0.01(-0.06%) |
Apr 26, 2011 | 25.24 | 25.36 | 24.98 | 25.12 | 171,833 | +0.01(+0.03%) |
Apr 25, 2011 | 25.29 | 25.39 | 24.95 | 25.11 | 133,069 | +0.09(+0.36%) |
Apr 21, 2011 | 25.14 | 25.19 | 24.89 | 25.02 | 201,841 | +0.00(+0.00%) |
Apr 20, 2011 | 24.43 | 25.08 | 24.40 | 25.02 | 514,274 | +0.77(+3.17%) |
Apr 19, 2011 | 23.95 | 24.32 | 23.95 | 24.25 | 193,994 | +0.43(+1.82%) |
Apr 18, 2011 | 23.76 | 23.85 | 23.39 | 23.82 | 243,173 | -0.01(-0.03%) |
Apr 15, 2011 | 23.69 | 23.90 | 23.59 | 23.83 | 213,680 | +0.03(+0.13%) |
Apr 14, 2011 | 23.49 | 23.87 | 23.39 | 23.80 | 166,796 | +0.09(+0.38%) |
Apr 13, 2011 | 23.75 | 23.87 | 23.58 | 23.71 | 432,772 | +0.24(+1.02%) |
Apr 12, 2011 | 23.48 | 23.59 | 23.33 | 23.47 | 443,149 | -0.23(-0.98%) |
Apr 11, 2011 | 23.90 | 23.90 | 23.54 | 23.70 | 363,392 | -0.01(-0.03%) |
Apr 08, 2011 | 23.73 | 23.80 | 23.56 | 23.71 | 219,473 | +0.16(+0.70%) |
Apr 07, 2011 | 23.48 | 23.68 | 23.41 | 23.54 | 228,878 | +0.07(+0.32%) |
Apr 06, 2011 | 23.66 | 23.75 | 23.23 | 23.47 | 178,432 | -0.05(-0.22%) |
Apr 05, 2011 | 23.84 | 23.99 | 23.42 | 23.52 | 311,141 | -0.36(-1.50%) |
Apr 04, 2011 | 23.70 | 24.03 | 23.63 | 23.88 | 455,257 | +0.30(+1.27%) |
Apr 01, 2011 | 23.54 | 23.80 | 23.33 | 23.58 | 580,830 | +0.25(+1.09%) |
Mar 31, 2011 | 23.51 | 23.59 | 23.22 | 23.33 | 301,649 | -0.13(-0.54%) |
Mar 30, 2011 | 23.45 | 23.63 | 23.15 | 23.45 | 434,941 | +0.43(+1.88%) |
Mar 29, 2011 | 22.68 | 23.07 | 22.62 | 23.02 | 387,595 | +0.31(+1.35%) |
Mar 28, 2011 | 22.48 | 22.77 | 22.48 | 22.71 | 312,119 | +0.15(+0.66%) |
Mar 25, 2011 | 22.48 | 22.76 | 22.48 | 22.56 | 261,328 | +0.03(+0.13%) |
Mar 24, 2011 | 22.26 | 22.58 | 22.23 | 22.54 | 411,813 | +0.41(+1.86%) |
Mar 23, 2011 | 22.07 | 22.24 | 21.97 | 22.12 | 173,843 | +0.07(+0.30%) |
Mar 22, 2011 | 22.12 | 22.19 | 22.02 | 22.06 | 651,686 | +0.01(+0.03%) |
Mar 21, 2011 | 22.20 | 22.25 | 21.97 | 22.05 | 302,807 | +0.37(+1.69%) |
Mar 18, 2011 | 21.50 | 21.84 | 21.46 | 21.68 | 312,839 | +0.49(+2.29%) |
Mar 17, 2011 | 21.03 | 21.29 | 20.91 | 21.20 | 368,793 | +0.50(+2.42%) |
Mar 16, 2011 | 20.46 | 21.13 | 20.38 | 20.70 | 630,379 | +0.13(+0.65%) |
Mar 15, 2011 | 20.65 | 20.82 | 20.10 | 20.56 | 654,021 | -0.67(-3.15%) |
Mar 14, 2011 | 20.93 | 21.27 | 20.90 | 21.23 | 205,992 | +0.14(+0.67%) |
Mar 11, 2011 | 21.11 | 21.23 | 20.90 | 21.09 | 300,450 | -0.27(-1.29%) |
Mar 10, 2011 | 21.47 | 21.47 | 20.60 | 21.37 | 606,823 | -0.41(-1.88%) |
Mar 09, 2011 | 22.00 | 22.18 | 21.71 | 21.77 | 877,637 | -0.26(-1.18%) |
Mar 08, 2011 | 22.22 | 22.22 | 21.66 | 22.03 | 693,911 | -0.23(-1.03%) |
Mar 07, 2011 | 22.15 | 22.52 | 21.99 | 22.26 | 948,919 | +0.15(+0.67%) |
Mar 04, 2011 | 21.53 | 22.20 | 21.42 | 22.12 | 709,274 | +0.68(+3.19%) |
Mar 03, 2011 | 21.22 | 21.52 | 21.09 | 21.43 | 388,108 | +0.39(+1.84%) |
Mar 02, 2011 | 20.97 | 21.28 | 20.97 | 21.05 | 473,344 | +0.00(+0.00%) |