Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.97 | 23.10 | 22.63 | 22.63 | 603,925 | -0.31(-1.33%) |
May 23, 2011 | 22.65 | 23.01 | 22.51 | 22.94 | 1,045,065 | +0.03(+0.14%) |
May 20, 2011 | 23.89 | 23.89 | 22.29 | 22.91 | 2,079,565 | -1.09(-4.56%) |
May 19, 2011 | 24.05 | 24.15 | 23.61 | 24.00 | 334,458 | +0.08(+0.34%) |
May 18, 2011 | 23.75 | 24.16 | 23.69 | 23.92 | 371,199 | +0.18(+0.78%) |
May 17, 2011 | 23.76 | 23.95 | 23.57 | 23.74 | 617,485 | -0.20(-0.84%) |
May 16, 2011 | 24.21 | 24.33 | 23.92 | 23.94 | 535,484 | -0.49(-2.01%) |
May 13, 2011 | 24.32 | 24.59 | 24.28 | 24.43 | 537,351 | +0.16(+0.66%) |
May 12, 2011 | 23.65 | 24.38 | 23.61 | 24.27 | 428,346 | +0.51(+2.13%) |
May 11, 2011 | 22.60 | 23.89 | 22.60 | 23.76 | 808,698 | +0.45(+1.93%) |
May 10, 2011 | 23.14 | 23.39 | 22.92 | 23.31 | 711,007 | +0.15(+0.66%) |
May 09, 2011 | 23.22 | 23.37 | 23.02 | 23.16 | 576,736 | -0.10(-0.45%) |
May 06, 2011 | 23.52 | 23.77 | 23.16 | 23.26 | 1,515,085 | +0.03(+0.14%) |
May 05, 2011 | 22.98 | 23.60 | 22.96 | 23.23 | 554,808 | +0.05(+0.21%) |
May 04, 2011 | 23.54 | 23.73 | 23.07 | 23.18 | 548,009 | -0.32(-1.37%) |
May 03, 2011 | 23.84 | 23.92 | 23.25 | 23.50 | 900,294 | -0.38(-1.58%) |
May 02, 2011 | 23.83 | 23.92 | 23.78 | 23.88 | 1,374,238 | -0.98(-3.95%) |
Apr 29, 2011 | 24.81 | 24.97 | 24.44 | 24.86 | 732,921 | +0.02(+0.10%) |
Apr 28, 2011 | 25.87 | 26.08 | 24.24 | 24.84 | 1,708,353 | -1.34(-5.13%) |
Apr 27, 2011 | 25.43 | 26.18 | 25.33 | 26.18 | 1,145,023 | +0.80(+3.17%) |
Apr 26, 2011 | 24.89 | 25.42 | 24.73 | 25.38 | 1,017,692 | +0.50(+2.00%) |
Apr 25, 2011 | 24.73 | 24.89 | 24.67 | 24.88 | 396,379 | +0.12(+0.49%) |
Apr 21, 2011 | 24.85 | 24.89 | 24.41 | 24.76 | 469,186 | +0.04(+0.16%) |
Apr 20, 2011 | 24.69 | 25.17 | 24.49 | 24.72 | 750,666 | +0.42(+1.72%) |
Apr 19, 2011 | 24.12 | 24.48 | 24.04 | 24.30 | 425,749 | +0.19(+0.80%) |
Apr 18, 2011 | 24.01 | 24.24 | 23.66 | 24.11 | 524,952 | -0.12(-0.50%) |
Apr 15, 2011 | 23.66 | 24.23 | 23.37 | 24.23 | 596,817 | +0.48(+2.03%) |
Apr 14, 2011 | 23.74 | 23.84 | 23.54 | 23.74 | 279,733 | -0.08(-0.34%) |
Apr 13, 2011 | 23.64 | 23.95 | 23.37 | 23.82 | 573,846 | +0.31(+1.33%) |
Apr 12, 2011 | 23.24 | 23.94 | 23.24 | 23.51 | 315,134 | +0.20(+0.86%) |
Apr 11, 2011 | 23.38 | 23.47 | 23.12 | 23.31 | 341,323 | -0.03(-0.14%) |
Apr 08, 2011 | 24.15 | 24.15 | 23.29 | 23.34 | 591,729 | -0.66(-2.75%) |
Apr 07, 2011 | 23.96 | 24.11 | 23.74 | 24.00 | 706,430 | +0.08(+0.34%) |
Apr 06, 2011 | 24.03 | 24.10 | 23.80 | 23.92 | 753,168 | +0.05(+0.20%) |
Apr 05, 2011 | 23.45 | 24.11 | 23.26 | 23.87 | 895,168 | +0.40(+1.71%) |
Apr 04, 2011 | 23.43 | 23.55 | 23.25 | 23.47 | 516,521 | +0.10(+0.41%) |
Apr 01, 2011 | 23.13 | 23.51 | 23.04 | 23.37 | 595,977 | +0.35(+1.54%) |
Mar 31, 2011 | 22.86 | 23.06 | 22.65 | 23.02 | 512,302 | +0.19(+0.85%) |
Mar 30, 2011 | 22.51 | 22.85 | 22.39 | 22.83 | 546,340 | +0.39(+1.76%) |
Mar 29, 2011 | 22.26 | 22.47 | 22.10 | 22.43 | 757,609 | +0.23(+1.01%) |
Mar 28, 2011 | 22.51 | 22.51 | 22.19 | 22.21 | 431,705 | -0.30(-1.32%) |
Mar 25, 2011 | 22.35 | 22.74 | 22.26 | 22.51 | 644,342 | +0.20(+0.90%) |
Mar 24, 2011 | 22.34 | 22.40 | 21.93 | 22.31 | 630,591 | +0.13(+0.58%) |
Mar 23, 2011 | 21.87 | 22.29 | 21.65 | 22.18 | 547,358 | +0.29(+1.32%) |
Mar 22, 2011 | 22.20 | 22.20 | 21.82 | 21.89 | 223,245 | -0.21(-0.95%) |
Mar 21, 2011 | 22.02 | 22.10 | 21.92 | 22.10 | 804,151 | +0.35(+1.63%) |
Mar 18, 2011 | 21.95 | 21.95 | 21.71 | 21.74 | 1,065,436 | -0.09(-0.40%) |
Mar 17, 2011 | 22.41 | 22.48 | 21.81 | 21.83 | 496,738 | -0.29(-1.31%) |
Mar 16, 2011 | 22.53 | 22.68 | 22.11 | 22.12 | 1,057,630 | -0.50(-2.20%) |
Mar 15, 2011 | 22.33 | 22.76 | 22.29 | 22.62 | 1,021,563 | -0.45(-1.95%) |
Mar 14, 2011 | 23.09 | 23.13 | 22.86 | 23.07 | 821,707 | -0.14(-0.59%) |
Mar 11, 2011 | 23.07 | 23.29 | 22.93 | 23.21 | 638,824 | +0.02(+0.07%) |
Mar 10, 2011 | 23.53 | 23.73 | 23.19 | 23.19 | 1,071,786 | -0.59(-2.47%) |
Mar 09, 2011 | 23.32 | 23.85 | 23.15 | 23.78 | 1,207,835 | +0.39(+1.65%) |
Mar 08, 2011 | 22.79 | 23.45 | 22.71 | 23.39 | 747,319 | +0.55(+2.39%) |
Mar 07, 2011 | 22.86 | 23.13 | 22.48 | 22.84 | 922,941 | +0.14(+0.64%) |
Mar 04, 2011 | 22.92 | 22.96 | 22.43 | 22.70 | 950,470 | -0.21(-0.91%) |
Mar 03, 2011 | 22.26 | 22.94 | 22.18 | 22.91 | 1,271,217 | +0.75(+3.37%) |
Mar 02, 2011 | 21.44 | 22.63 | 21.31 | 22.16 | 2,841,254 | -0.14(-0.65%) |