Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.17 | 20.50 | 19.60 | 19.68 | 675,968 | -0.46(-2.30%) |
May 23, 2011 | 19.91 | 20.25 | 19.59 | 20.14 | 604,215 | -0.13(-0.63%) |
May 20, 2011 | 20.69 | 20.73 | 20.13 | 20.27 | 561,885 | -0.55(-2.63%) |
May 19, 2011 | 20.67 | 20.90 | 20.25 | 20.82 | 568,949 | +0.29(+1.42%) |
May 18, 2011 | 20.31 | 20.65 | 20.27 | 20.53 | 365,047 | +0.32(+1.57%) |
May 17, 2011 | 20.64 | 20.75 | 20.09 | 20.21 | 756,174 | -0.61(-2.92%) |
May 16, 2011 | 21.03 | 21.09 | 20.79 | 20.82 | 509,413 | -0.38(-1.78%) |
May 13, 2011 | 21.82 | 21.90 | 21.18 | 21.20 | 321,464 | -0.66(-3.02%) |
May 12, 2011 | 21.58 | 21.98 | 21.36 | 21.86 | 424,600 | +0.14(+0.63%) |
May 11, 2011 | 22.13 | 22.23 | 21.41 | 21.72 | 601,453 | -0.42(-1.90%) |
May 10, 2011 | 21.98 | 22.43 | 21.98 | 22.14 | 605,225 | +0.18(+0.82%) |
May 09, 2011 | 21.51 | 22.16 | 21.51 | 21.96 | 361,376 | +0.34(+1.58%) |
May 06, 2011 | 21.93 | 22.09 | 21.52 | 21.62 | 551,354 | +0.00(+0.00%) |
May 05, 2011 | 21.80 | 22.06 | 21.45 | 21.62 | 685,576 | -0.30(-1.37%) |
May 04, 2011 | 22.46 | 22.76 | 21.88 | 21.92 | 687,193 | -0.55(-2.44%) |
May 03, 2011 | 22.70 | 22.76 | 22.28 | 22.46 | 547,752 | -0.26(-1.13%) |
May 02, 2011 | 22.79 | 22.80 | 22.69 | 22.72 | 640,550 | -0.39(-1.67%) |
Apr 29, 2011 | 23.03 | 23.75 | 23.03 | 23.11 | 1,084,651 | +0.39(+1.73%) |
Apr 28, 2011 | 22.64 | 22.72 | 22.29 | 22.71 | 788,619 | +0.01(+0.04%) |
Apr 27, 2011 | 22.70 | 22.78 | 22.49 | 22.70 | 868,852 | -0.02(-0.08%) |
Apr 26, 2011 | 22.77 | 23.18 | 22.12 | 22.72 | 1,476,324 | -0.22(-0.97%) |
Apr 25, 2011 | 22.78 | 23.06 | 22.42 | 22.94 | 622,648 | +0.27(+1.21%) |
Apr 21, 2011 | 22.49 | 22.94 | 22.22 | 22.67 | 603,886 | +0.39(+1.73%) |
Apr 20, 2011 | 22.24 | 22.58 | 22.04 | 22.28 | 705,060 | +0.51(+2.32%) |
Apr 19, 2011 | 21.39 | 22.02 | 21.35 | 21.78 | 404,989 | +0.49(+2.29%) |
Apr 18, 2011 | 21.17 | 21.39 | 20.75 | 21.29 | 551,699 | -0.16(-0.76%) |
Apr 15, 2011 | 21.07 | 21.53 | 20.91 | 21.45 | 437,549 | +0.31(+1.46%) |
Apr 14, 2011 | 21.08 | 21.21 | 20.91 | 21.15 | 397,251 | -0.10(-0.48%) |
Apr 13, 2011 | 21.40 | 21.51 | 21.12 | 21.25 | 391,345 | +0.06(+0.28%) |
Apr 12, 2011 | 20.70 | 21.36 | 20.63 | 21.19 | 694,736 | +0.39(+1.89%) |
Apr 11, 2011 | 21.15 | 21.25 | 20.69 | 20.79 | 327,482 | -0.33(-1.54%) |
Apr 08, 2011 | 21.54 | 21.66 | 21.03 | 21.12 | 468,983 | -0.31(-1.44%) |
Apr 07, 2011 | 21.70 | 22.05 | 21.38 | 21.43 | 497,365 | -0.27(-1.26%) |
Apr 06, 2011 | 22.27 | 22.40 | 21.65 | 21.70 | 744,696 | -0.49(-2.20%) |
Apr 05, 2011 | 22.03 | 22.53 | 21.96 | 22.19 | 292,397 | +0.04(+0.19%) |
Apr 04, 2011 | 22.36 | 22.42 | 21.85 | 22.15 | 560,934 | -0.18(-0.81%) |
Apr 01, 2011 | 22.17 | 22.61 | 22.13 | 22.33 | 440,875 | +0.27(+1.24%) |
Mar 31, 2011 | 22.20 | 22.33 | 21.98 | 22.05 | 534,708 | -0.21(-0.92%) |
Mar 30, 2011 | 22.05 | 22.46 | 21.98 | 22.26 | 477,063 | +0.30(+1.37%) |
Mar 29, 2011 | 21.66 | 22.04 | 21.43 | 21.96 | 339,117 | +0.25(+1.14%) |
Mar 28, 2011 | 22.05 | 22.05 | 21.71 | 21.71 | 463,685 | -0.36(-1.63%) |
Mar 25, 2011 | 22.09 | 22.40 | 21.98 | 22.07 | 595,324 | +0.13(+0.59%) |
Mar 24, 2011 | 21.71 | 22.03 | 21.58 | 21.94 | 706,297 | +0.40(+1.87%) |
Mar 23, 2011 | 21.15 | 21.73 | 20.83 | 21.54 | 825,370 | +0.33(+1.53%) |
Mar 22, 2011 | 21.51 | 21.58 | 20.91 | 21.21 | 852,593 | -0.33(-1.51%) |
Mar 21, 2011 | 21.62 | 21.63 | 21.44 | 21.54 | 451,611 | +0.56(+2.65%) |
Mar 18, 2011 | 21.34 | 21.51 | 20.81 | 20.98 | 1,540,791 | -0.13(-0.61%) |
Mar 17, 2011 | 21.72 | 21.84 | 21.10 | 21.11 | 1,105,294 | -0.35(-1.64%) |
Mar 16, 2011 | 21.75 | 21.92 | 21.24 | 21.46 | 974,081 | -0.42(-1.92%) |
Mar 15, 2011 | 21.62 | 22.02 | 21.59 | 21.88 | 1,305,086 | +0.09(+0.39%) |
Mar 14, 2011 | 21.32 | 21.86 | 21.15 | 21.80 | 1,400,033 | +0.25(+1.15%) |
Mar 11, 2011 | 20.53 | 21.74 | 20.43 | 21.55 | 1,614,522 | +0.87(+4.23%) |
Mar 10, 2011 | 20.52 | 20.85 | 20.22 | 20.67 | 1,155,493 | -0.15(-0.74%) |
Mar 09, 2011 | 20.60 | 21.05 | 20.18 | 20.83 | 1,168,717 | +0.25(+1.21%) |
Mar 08, 2011 | 19.61 | 20.70 | 19.56 | 20.58 | 1,814,662 | +0.98(+5.03%) |
Mar 07, 2011 | 20.13 | 20.19 | 19.45 | 19.60 | 840,686 | -0.48(-2.39%) |
Mar 04, 2011 | 20.43 | 20.46 | 19.90 | 20.07 | 542,494 | -0.42(-2.05%) |
Mar 03, 2011 | 20.20 | 20.66 | 20.20 | 20.49 | 715,211 | +0.55(+2.75%) |
Mar 02, 2011 | 19.77 | 20.19 | 19.61 | 19.95 | 552,142 | +0.13(+0.65%) |