Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.22 | 23.24 | 23.02 | 23.07 | 2,256,412 | -0.01(-0.03%) |
May 23, 2011 | 23.08 | 23.21 | 23.01 | 23.08 | 2,656,971 | -0.34(-1.46%) |
May 20, 2011 | 23.64 | 23.64 | 23.26 | 23.42 | 3,248,317 | -0.44(-1.83%) |
May 19, 2011 | 23.74 | 23.86 | 23.56 | 23.86 | 2,007,025 | +0.16(+0.68%) |
May 18, 2011 | 23.55 | 23.74 | 23.48 | 23.70 | 1,759,504 | +0.11(+0.46%) |
May 17, 2011 | 23.37 | 23.65 | 23.35 | 23.59 | 2,355,536 | +0.09(+0.40%) |
May 16, 2011 | 23.53 | 23.67 | 23.44 | 23.50 | 3,320,856 | -0.20(-0.83%) |
May 13, 2011 | 24.02 | 24.04 | 23.53 | 23.69 | 3,072,717 | -0.34(-1.42%) |
May 12, 2011 | 23.78 | 24.12 | 23.72 | 24.04 | 3,969,304 | +0.15(+0.61%) |
May 11, 2011 | 23.98 | 24.07 | 23.77 | 23.89 | 7,366,293 | -0.18(-0.76%) |
May 10, 2011 | 23.78 | 24.10 | 23.76 | 24.07 | 7,316,498 | +0.53(+2.27%) |
May 09, 2011 | 23.47 | 23.55 | 23.34 | 23.54 | 5,220,005 | +0.09(+0.37%) |
May 06, 2011 | 23.77 | 23.88 | 23.36 | 23.45 | 3,911,581 | +0.10(+0.43%) |
May 05, 2011 | 23.43 | 23.53 | 23.27 | 23.35 | 4,542,473 | -0.46(-1.94%) |
May 04, 2011 | 23.96 | 23.99 | 23.71 | 23.81 | 3,594,451 | -0.14(-0.60%) |
May 03, 2011 | 23.81 | 24.04 | 23.78 | 23.96 | 2,357,221 | -0.01(-0.06%) |
May 02, 2011 | 23.99 | 24.00 | 23.96 | 23.97 | 1,998,812 | +0.17(+0.70%) |
Apr 29, 2011 | 23.69 | 23.84 | 23.68 | 23.81 | 4,646,967 | +0.01(+0.03%) |
Apr 28, 2011 | 23.47 | 23.81 | 23.47 | 23.80 | 4,777,678 | -0.37(-1.52%) |
Apr 27, 2011 | 24.23 | 24.27 | 24.09 | 24.17 | 4,860,467 | +0.04(+0.18%) |
Apr 26, 2011 | 24.09 | 24.17 | 24.03 | 24.12 | 2,102,944 | +0.23(+0.97%) |
Apr 25, 2011 | 23.86 | 23.93 | 23.77 | 23.89 | 1,192,492 | -0.01(-0.03%) |
Apr 21, 2011 | 24.01 | 24.03 | 23.83 | 23.90 | 2,006,676 | +0.11(+0.45%) |
Apr 20, 2011 | 23.94 | 23.96 | 23.66 | 23.79 | 3,863,141 | +0.32(+1.35%) |
Apr 19, 2011 | 23.39 | 23.50 | 23.34 | 23.47 | 2,748,365 | +0.38(+1.62%) |
Apr 18, 2011 | 23.06 | 23.14 | 22.77 | 23.10 | 4,426,699 | -0.57(-2.41%) |
Apr 15, 2011 | 23.56 | 23.70 | 23.48 | 23.67 | 2,696,226 | +0.13(+0.55%) |
Apr 14, 2011 | 23.50 | 23.61 | 23.46 | 23.54 | 2,984,751 | +0.25(+1.08%) |
Apr 13, 2011 | 23.45 | 23.45 | 23.24 | 23.29 | 1,538,001 | +0.08(+0.34%) |
Apr 12, 2011 | 23.26 | 23.29 | 23.04 | 23.21 | 2,975,703 | +0.03(+0.12%) |
Apr 11, 2011 | 23.16 | 23.22 | 23.10 | 23.18 | 2,564,341 | +0.08(+0.34%) |
Apr 08, 2011 | 23.29 | 23.29 | 23.02 | 23.10 | 3,172,707 | +0.08(+0.34%) |
Apr 07, 2011 | 22.96 | 23.10 | 22.90 | 23.02 | 1,619,562 | +0.00(+0.00%) |
Apr 06, 2011 | 22.89 | 23.12 | 22.85 | 23.02 | 2,355,687 | +0.22(+0.98%) |
Apr 05, 2011 | 22.51 | 22.81 | 22.49 | 22.80 | 2,240,090 | +0.12(+0.51%) |
Apr 04, 2011 | 22.69 | 22.72 | 22.62 | 22.68 | 2,607,955 | +0.03(+0.13%) |
Apr 01, 2011 | 22.47 | 22.66 | 22.33 | 22.65 | 4,821,170 | +0.03(+0.13%) |
Mar 31, 2011 | 22.69 | 22.80 | 22.57 | 22.62 | 2,938,881 | +0.06(+0.26%) |
Mar 30, 2011 | 22.46 | 22.62 | 22.45 | 22.57 | 2,046,663 | +0.07(+0.32%) |
Mar 29, 2011 | 22.19 | 22.51 | 22.16 | 22.49 | 2,467,029 | +0.17(+0.74%) |
Mar 28, 2011 | 22.44 | 22.50 | 22.31 | 22.33 | 2,999,565 | +0.01(+0.06%) |
Mar 25, 2011 | 22.42 | 22.54 | 22.28 | 22.31 | 2,801,329 | +0.07(+0.32%) |
Mar 24, 2011 | 22.12 | 22.33 | 22.07 | 22.24 | 2,756,274 | +0.24(+1.08%) |
Mar 23, 2011 | 21.89 | 22.07 | 21.74 | 22.00 | 3,709,244 | +0.19(+0.86%) |
Mar 22, 2011 | 21.88 | 21.91 | 21.76 | 21.81 | 5,842,753 | -0.24(-1.08%) |
Mar 21, 2011 | 22.02 | 22.08 | 22.00 | 22.05 | 2,657,605 | +0.43(+1.97%) |
Mar 18, 2011 | 21.90 | 21.92 | 21.56 | 21.63 | 3,359,818 | +0.36(+1.70%) |
Mar 17, 2011 | 21.39 | 21.43 | 21.22 | 21.27 | 3,764,867 | +0.30(+1.41%) |
Mar 16, 2011 | 21.44 | 21.50 | 20.84 | 20.97 | 7,130,088 | -0.38(-1.79%) |
Mar 15, 2011 | 21.22 | 21.41 | 21.20 | 21.35 | 4,258,111 | -0.48(-2.18%) |
Mar 14, 2011 | 21.74 | 21.86 | 21.70 | 21.83 | 3,076,711 | -0.08(-0.36%) |
Mar 11, 2011 | 21.75 | 21.94 | 21.74 | 21.91 | 3,192,668 | -0.04(-0.16%) |
Mar 10, 2011 | 21.93 | 22.03 | 21.83 | 21.94 | 7,353,927 | -0.17(-0.78%) |
Mar 09, 2011 | 22.04 | 22.17 | 21.99 | 22.12 | 6,030,808 | +0.17(+0.79%) |
Mar 08, 2011 | 21.82 | 22.04 | 21.74 | 21.94 | 5,164,269 | +0.01(+0.07%) |
Mar 07, 2011 | 22.11 | 22.16 | 21.89 | 21.93 | 8,873,849 | -0.14(-0.65%) |
Mar 04, 2011 | 21.97 | 22.09 | 21.79 | 22.07 | 7,143,186 | +0.09(+0.43%) |
Mar 03, 2011 | 21.94 | 22.02 | 21.85 | 21.98 | 3,910,622 | +0.24(+1.10%) |
Mar 02, 2011 | 21.73 | 21.90 | 21.71 | 21.74 | 3,403,311 | +0.06(+0.27%) |