Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.23 | 22.52 | 22.02 | 22.36 | 357,074 | +0.15(+0.68%) |
May 23, 2011 | 22.21 | 22.28 | 22.01 | 22.21 | 324,220 | -0.41(-1.81%) |
May 20, 2011 | 22.56 | 22.80 | 22.51 | 22.62 | 356,953 | -0.06(-0.26%) |
May 19, 2011 | 22.66 | 22.75 | 22.38 | 22.67 | 334,311 | +0.19(+0.85%) |
May 18, 2011 | 22.34 | 22.54 | 22.25 | 22.48 | 392,917 | +0.18(+0.79%) |
May 17, 2011 | 22.51 | 22.58 | 22.26 | 22.31 | 424,005 | -0.35(-1.55%) |
May 16, 2011 | 22.27 | 22.89 | 22.20 | 22.66 | 550,343 | +0.44(+1.99%) |
May 13, 2011 | 22.34 | 22.50 | 22.14 | 22.21 | 354,337 | -0.13(-0.60%) |
May 12, 2011 | 21.88 | 22.54 | 21.88 | 22.35 | 676,290 | +0.30(+1.36%) |
May 11, 2011 | 22.15 | 22.16 | 21.91 | 22.05 | 404,445 | -0.15(-0.68%) |
May 10, 2011 | 21.96 | 22.22 | 21.94 | 22.20 | 344,766 | +0.39(+1.80%) |
May 09, 2011 | 21.94 | 22.01 | 21.75 | 21.81 | 370,495 | -0.19(-0.87%) |
May 06, 2011 | 22.38 | 22.38 | 21.86 | 22.00 | 497,078 | -0.01(-0.04%) |
May 05, 2011 | 22.37 | 23.05 | 21.81 | 22.01 | 3,354,610 | -0.50(-2.23%) |
May 04, 2011 | 22.95 | 23.00 | 22.34 | 22.51 | 283,435 | -0.40(-1.75%) |
May 03, 2011 | 22.98 | 23.09 | 22.69 | 22.91 | 341,370 | -0.16(-0.69%) |
May 02, 2011 | 23.10 | 23.12 | 23.04 | 23.07 | 567,434 | -0.24(-1.04%) |
Apr 29, 2011 | 23.37 | 24.46 | 23.18 | 23.31 | 508,732 | +0.05(+0.21%) |
Apr 28, 2011 | 23.01 | 23.29 | 23.01 | 23.26 | 193,412 | +0.16(+0.69%) |
Apr 27, 2011 | 23.37 | 23.37 | 22.96 | 23.10 | 335,366 | -0.30(-1.28%) |
Apr 26, 2011 | 23.25 | 23.76 | 23.18 | 23.40 | 208,797 | +0.23(+0.97%) |
Apr 25, 2011 | 23.38 | 23.54 | 23.06 | 23.17 | 147,542 | -0.31(-1.32%) |
Apr 21, 2011 | 23.51 | 23.53 | 23.15 | 23.48 | 134,558 | +0.19(+0.82%) |
Apr 20, 2011 | 23.28 | 23.29 | 23.03 | 23.29 | 139,405 | +0.52(+2.27%) |
Apr 19, 2011 | 22.87 | 23.13 | 22.68 | 22.77 | 206,716 | -0.04(-0.18%) |
Apr 18, 2011 | 22.87 | 22.98 | 22.57 | 22.82 | 153,513 | -0.53(-2.29%) |
Apr 15, 2011 | 23.15 | 23.39 | 22.91 | 23.35 | 176,106 | +0.15(+0.65%) |
Apr 14, 2011 | 22.79 | 23.22 | 22.58 | 23.20 | 250,140 | +0.11(+0.47%) |
Apr 13, 2011 | 23.54 | 23.54 | 22.91 | 23.09 | 223,642 | -0.30(-1.28%) |
Apr 12, 2011 | 23.60 | 23.76 | 23.36 | 23.39 | 147,509 | -0.43(-1.79%) |
Apr 11, 2011 | 23.97 | 24.08 | 23.65 | 23.82 | 109,873 | -0.13(-0.52%) |
Apr 08, 2011 | 24.71 | 24.71 | 23.87 | 23.94 | 188,792 | -0.54(-2.22%) |
Apr 07, 2011 | 24.61 | 24.82 | 24.22 | 24.49 | 237,602 | -0.13(-0.51%) |
Apr 06, 2011 | 24.66 | 24.73 | 24.29 | 24.61 | 254,064 | +0.16(+0.65%) |
Apr 05, 2011 | 24.43 | 24.55 | 24.28 | 24.45 | 304,068 | -0.12(-0.49%) |
Apr 04, 2011 | 24.84 | 24.92 | 24.44 | 24.57 | 207,575 | -0.22(-0.91%) |
Apr 01, 2011 | 24.72 | 25.17 | 24.63 | 24.80 | 184,813 | +0.31(+1.26%) |
Mar 31, 2011 | 24.17 | 24.51 | 24.06 | 24.49 | 212,193 | +0.28(+1.17%) |
Mar 30, 2011 | 24.22 | 24.23 | 24.18 | 24.21 | 224,686 | -0.07(-0.31%) |
Mar 29, 2011 | 23.91 | 24.31 | 23.84 | 24.28 | 210,701 | +0.32(+1.32%) |
Mar 28, 2011 | 24.17 | 24.32 | 23.94 | 23.97 | 198,457 | -0.20(-0.83%) |
Mar 25, 2011 | 23.69 | 24.32 | 23.50 | 24.17 | 306,474 | +0.51(+2.14%) |
Mar 24, 2011 | 23.56 | 23.73 | 23.17 | 23.66 | 241,466 | +0.27(+1.17%) |
Mar 23, 2011 | 23.33 | 23.47 | 22.89 | 23.38 | 206,676 | -0.03(-0.14%) |
Mar 22, 2011 | 23.57 | 23.63 | 23.34 | 23.42 | 242,526 | -0.07(-0.28%) |
Mar 21, 2011 | 23.62 | 23.65 | 23.29 | 23.48 | 290,380 | +0.40(+1.73%) |
Mar 18, 2011 | 23.04 | 23.31 | 22.92 | 23.09 | 2,240,491 | +0.27(+1.17%) |
Mar 17, 2011 | 23.14 | 23.14 | 22.76 | 22.82 | 300,522 | +0.19(+0.84%) |
Mar 16, 2011 | 22.74 | 23.09 | 22.30 | 22.63 | 491,819 | -0.19(-0.84%) |
Mar 15, 2011 | 22.72 | 23.03 | 22.57 | 22.82 | 343,209 | +0.13(+0.59%) |
Mar 14, 2011 | 22.77 | 23.13 | 22.52 | 22.69 | 374,666 | -0.42(-1.83%) |
Mar 11, 2011 | 22.83 | 23.32 | 22.74 | 23.11 | 178,805 | +0.14(+0.62%) |
Mar 10, 2011 | 23.64 | 23.65 | 22.94 | 22.97 | 308,669 | -1.04(-4.33%) |
Mar 09, 2011 | 23.74 | 24.33 | 23.56 | 24.01 | 280,344 | +0.23(+0.98%) |
Mar 08, 2011 | 23.14 | 23.98 | 22.99 | 23.78 | 450,722 | +0.71(+3.06%) |
Mar 07, 2011 | 23.68 | 23.72 | 22.83 | 23.07 | 476,642 | -0.54(-2.29%) |
Mar 04, 2011 | 24.06 | 24.06 | 23.33 | 23.61 | 251,735 | -0.42(-1.73%) |
Mar 03, 2011 | 23.80 | 24.27 | 23.78 | 24.02 | 226,323 | +0.52(+2.19%) |
Mar 02, 2011 | 23.15 | 23.63 | 23.14 | 23.51 | 211,177 | +0.32(+1.36%) |