Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.88 | 23.98 | 23.78 | 23.90 | 172,504 | +0.21(+0.89%) |
May 20, 2011 | 23.65 | 23.81 | 23.63 | 23.69 | 145,246 | +0.07(+0.30%) |
May 19, 2011 | 23.55 | 23.77 | 23.55 | 23.62 | 157,712 | +0.15(+0.64%) |
May 18, 2011 | 23.18 | 23.53 | 23.18 | 23.47 | 178,167 | +0.30(+1.29%) |
May 17, 2011 | 23.35 | 23.40 | 23.15 | 23.17 | 141,750 | -0.25(-1.07%) |
May 16, 2011 | 23.34 | 23.50 | 23.15 | 23.42 | 152,069 | +0.02(+0.09%) |
May 13, 2011 | 23.31 | 23.43 | 23.25 | 23.40 | 81,921 | +0.10(+0.43%) |
May 12, 2011 | 23.14 | 23.34 | 23.02 | 23.30 | 95,295 | +0.16(+0.69%) |
May 11, 2011 | 23.22 | 23.30 | 23.12 | 23.14 | 131,249 | -0.16(-0.69%) |
May 10, 2011 | 23.29 | 23.35 | 23.16 | 23.30 | 102,629 | +0.10(+0.43%) |
May 09, 2011 | 23.27 | 23.30 | 22.98 | 23.20 | 203,495 | -0.11(-0.47%) |
May 06, 2011 | 23.15 | 23.43 | 23.10 | 23.31 | 263,844 | +0.30(+1.30%) |
May 05, 2011 | 22.94 | 23.04 | 22.91 | 23.01 | 226,748 | -0.16(-0.69%) |
May 04, 2011 | 23.21 | 23.21 | 22.92 | 23.17 | 161,171 | -0.08(-0.34%) |
May 03, 2011 | 23.13 | 23.25 | 23.07 | 23.25 | 115,006 | +0.12(+0.52%) |
May 02, 2011 | 23.05 | 23.13 | 22.95 | 23.13 | 101,061 | +0.08(+0.35%) |
Apr 29, 2011 | 23.14 | 23.20 | 22.76 | 23.05 | 178,883 | -0.18(-0.77%) |
Apr 28, 2011 | 22.69 | 23.25 | 22.65 | 23.23 | 208,310 | +0.57(+2.52%) |
Apr 27, 2011 | 22.72 | 22.92 | 22.62 | 22.66 | 138,281 | -0.14(-0.61%) |
Apr 26, 2011 | 23.00 | 23.05 | 22.73 | 22.80 | 138,319 | -0.26(-1.13%) |
Apr 25, 2011 | 23.19 | 23.11 | 23.00 | 23.06 | 104,361 | +0.05(+0.22%) |
Apr 21, 2011 | 23.14 | 23.24 | 22.93 | 23.01 | 96,209 | -0.15(-0.65%) |
Apr 20, 2011 | 22.98 | 23.24 | 22.80 | 23.16 | 162,072 | +0.23(+1.00%) |
Apr 19, 2011 | 23.00 | 23.11 | 22.92 | 22.93 | 134,796 | +0.03(+0.13%) |
Apr 18, 2011 | 22.98 | 23.05 | 22.84 | 22.90 | 220,820 | -0.02(-0.09%) |
Apr 15, 2011 | 22.73 | 23.04 | 22.63 | 22.92 | 190,694 | +0.26(+1.15%) |
Apr 14, 2011 | 22.70 | 22.92 | 22.65 | 22.66 | 129,185 | -0.12(-0.53%) |
Apr 13, 2011 | 22.60 | 22.78 | 22.53 | 22.78 | 312,961 | +0.18(+0.80%) |
Apr 12, 2011 | 22.35 | 22.70 | 22.33 | 22.60 | 227,093 | +0.27(+1.21%) |
Apr 11, 2011 | 22.51 | 22.67 | 22.33 | 22.33 | 162,544 | -0.20(-0.89%) |
Apr 08, 2011 | 22.70 | 22.70 | 22.41 | 22.53 | 135,274 | +0.12(+0.54%) |
Apr 07, 2011 | 22.60 | 22.60 | 22.40 | 22.41 | 137,067 | -0.22(-0.97%) |
Apr 06, 2011 | 22.98 | 22.99 | 22.60 | 22.63 | 173,551 | -0.36(-1.57%) |
Apr 05, 2011 | 22.91 | 23.00 | 22.88 | 22.99 | 115,382 | +0.00(+0.00%) |
Apr 04, 2011 | 22.86 | 23.00 | 22.79 | 22.99 | 168,651 | +0.13(+0.57%) |
Apr 01, 2011 | 22.90 | 22.93 | 22.73 | 22.86 | 220,163 | -0.08(-0.35%) |
Mar 31, 2011 | 22.58 | 22.98 | 22.53 | 22.94 | 299,621 | +0.42(+1.87%) |
Mar 30, 2011 | 22.40 | 22.62 | 22.40 | 22.52 | 168,106 | +0.17(+0.76%) |
Mar 29, 2011 | 22.59 | 22.63 | 22.34 | 22.35 | 255,598 | -0.10(-0.45%) |
Mar 28, 2011 | 22.40 | 22.58 | 22.30 | 22.45 | 215,508 | +0.05(+0.22%) |
Mar 25, 2011 | 22.35 | 22.46 | 22.35 | 22.40 | 228,686 | +0.04(+0.18%) |
Mar 24, 2011 | 22.42 | 22.42 | 22.18 | 22.36 | 345,857 | +0.01(+0.04%) |
Mar 23, 2011 | 22.18 | 22.40 | 22.14 | 22.35 | 267,388 | +0.03(+0.13%) |
Mar 22, 2011 | 22.20 | 22.37 | 22.10 | 22.32 | 227,307 | +0.17(+0.77%) |
Mar 21, 2011 | 22.03 | 22.20 | 22.13 | 22.15 | 283,994 | +0.11(+0.50%) |
Mar 18, 2011 | 22.03 | 22.09 | 21.95 | 22.04 | 271,582 | +0.01(+0.05%) |
Mar 17, 2011 | 21.99 | 22.05 | 21.85 | 22.03 | 178,242 | +0.13(+0.59%) |
Mar 16, 2011 | 21.99 | 22.03 | 21.80 | 21.90 | 231,430 | -0.05(-0.23%) |
Mar 15, 2011 | 21.90 | 22.10 | 21.50 | 21.95 | 287,823 | -0.01(-0.05%) |
Mar 14, 2011 | 22.00 | 22.13 | 21.76 | 21.96 | 203,843 | +0.07(+0.32%) |
Mar 11, 2011 | 21.37 | 21.95 | 21.36 | 21.89 | 266,229 | +0.43(+2.00%) |
Mar 10, 2011 | 21.20 | 21.59 | 20.94 | 21.46 | 552,495 | +0.24(+1.13%) |
Mar 09, 2011 | 21.36 | 21.38 | 21.10 | 21.22 | 619,177 | -0.17(-0.79%) |
Mar 08, 2011 | 21.62 | 21.62 | 21.37 | 21.39 | 301,826 | -0.16(-0.74%) |
Mar 07, 2011 | 21.80 | 21.81 | 21.55 | 21.55 | 201,073 | -0.21(-0.97%) |
Mar 04, 2011 | 21.80 | 21.85 | 21.71 | 21.76 | 436,853 | -0.12(-0.55%) |
Mar 03, 2011 | 22.13 | 22.13 | 21.79 | 21.88 | 296,537 | -0.22(-1.00%) |
Mar 02, 2011 | 22.22 | 22.22 | 22.08 | 22.10 | 163,080 | -0.10(-0.45%) |