Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.41 | 21.67 | 20.86 | 20.92 | 415,107 | -0.32(-1.51%) |
May 23, 2011 | 21.26 | 21.69 | 21.13 | 21.24 | 416,949 | -1.20(-5.36%) |
May 20, 2011 | 22.79 | 22.89 | 22.00 | 22.44 | 663,969 | -0.46(-2.01%) |
May 19, 2011 | 23.27 | 23.32 | 22.35 | 22.90 | 941,209 | +0.11(+0.48%) |
May 18, 2011 | 21.89 | 22.81 | 21.79 | 22.79 | 710,795 | +0.97(+4.42%) |
May 17, 2011 | 21.48 | 22.01 | 21.30 | 21.83 | 1,532,447 | -0.17(-0.78%) |
May 16, 2011 | 22.55 | 23.30 | 21.95 | 22.00 | 918,180 | -1.02(-4.42%) |
May 13, 2011 | 24.09 | 24.26 | 22.83 | 23.02 | 799,848 | -1.02(-4.23%) |
May 12, 2011 | 22.99 | 24.23 | 22.60 | 24.04 | 592,520 | +0.60(+2.54%) |
May 11, 2011 | 24.55 | 24.60 | 23.08 | 23.44 | 713,445 | -1.31(-5.29%) |
May 10, 2011 | 24.05 | 24.75 | 23.97 | 24.75 | 468,888 | +1.04(+4.41%) |
May 09, 2011 | 22.81 | 23.74 | 22.72 | 23.70 | 572,765 | +0.85(+3.73%) |
May 06, 2011 | 23.30 | 23.74 | 22.53 | 22.85 | 569,685 | +0.34(+1.53%) |
May 05, 2011 | 22.34 | 23.48 | 22.19 | 22.51 | 784,996 | -0.31(-1.36%) |
May 04, 2011 | 23.85 | 23.87 | 22.42 | 22.82 | 754,743 | -0.98(-4.11%) |
May 03, 2011 | 24.61 | 24.75 | 23.26 | 23.79 | 594,833 | -0.87(-3.55%) |
May 02, 2011 | 24.83 | 24.83 | 24.61 | 24.67 | 870,803 | -0.91(-3.56%) |
Apr 29, 2011 | 25.39 | 25.83 | 25.20 | 25.58 | 520,964 | +0.18(+0.70%) |
Apr 28, 2011 | 24.92 | 25.50 | 24.84 | 25.40 | 423,852 | +0.44(+1.76%) |
Apr 27, 2011 | 24.60 | 25.03 | 24.29 | 24.96 | 630,133 | +0.44(+1.78%) |
Apr 26, 2011 | 23.99 | 24.93 | 23.90 | 24.53 | 636,793 | +0.70(+2.93%) |
Apr 25, 2011 | 23.92 | 23.99 | 23.36 | 23.83 | 426,185 | -0.09(-0.36%) |
Apr 21, 2011 | 23.83 | 23.95 | 23.34 | 23.92 | 505,069 | +0.51(+2.16%) |
Apr 20, 2011 | 23.13 | 23.41 | 22.96 | 23.41 | 955,238 | +1.35(+6.12%) |
Apr 19, 2011 | 22.28 | 22.50 | 21.69 | 22.06 | 631,955 | -0.03(-0.14%) |
Apr 18, 2011 | 22.10 | 22.14 | 21.48 | 22.09 | 995,534 | -1.06(-4.57%) |
Apr 15, 2011 | 22.48 | 23.15 | 22.16 | 23.15 | 732,590 | +0.67(+2.98%) |
Apr 14, 2011 | 21.60 | 22.50 | 21.52 | 22.48 | 634,053 | +0.33(+1.49%) |
Apr 13, 2011 | 22.51 | 22.60 | 21.71 | 22.15 | 813,507 | +0.07(+0.30%) |
Apr 12, 2011 | 22.58 | 22.82 | 22.01 | 22.08 | 1,094,980 | -0.89(-3.89%) |
Apr 11, 2011 | 23.64 | 23.83 | 22.70 | 22.98 | 909,756 | -0.67(-2.81%) |
Apr 08, 2011 | 24.73 | 24.79 | 23.30 | 23.64 | 1,005,046 | -0.72(-2.95%) |
Apr 07, 2011 | 24.90 | 25.17 | 24.16 | 24.36 | 587,780 | -0.37(-1.48%) |
Apr 06, 2011 | 25.04 | 25.25 | 24.42 | 24.73 | 548,786 | +0.10(+0.42%) |
Apr 05, 2011 | 24.17 | 25.10 | 24.05 | 24.63 | 561,938 | +0.40(+1.64%) |
Apr 04, 2011 | 24.32 | 24.46 | 24.14 | 24.23 | 327,287 | +0.20(+0.84%) |
Apr 01, 2011 | 24.39 | 24.50 | 23.86 | 24.03 | 560,210 | +0.25(+1.05%) |
Mar 31, 2011 | 23.55 | 23.86 | 23.40 | 23.78 | 218,139 | +0.30(+1.26%) |
Mar 30, 2011 | 22.98 | 23.60 | 22.85 | 23.48 | 322,864 | +0.86(+3.81%) |
Mar 29, 2011 | 22.09 | 22.69 | 21.69 | 22.62 | 343,572 | +0.62(+2.82%) |
Mar 28, 2011 | 22.48 | 22.59 | 21.99 | 22.00 | 295,188 | -0.18(-0.80%) |
Mar 25, 2011 | 21.94 | 22.84 | 21.69 | 22.18 | 510,957 | +0.56(+2.59%) |
Mar 24, 2011 | 21.69 | 21.80 | 21.08 | 21.62 | 348,397 | +0.47(+2.20%) |
Mar 23, 2011 | 20.88 | 21.36 | 20.20 | 21.15 | 289,259 | +0.07(+0.34%) |
Mar 22, 2011 | 21.43 | 21.55 | 20.85 | 21.08 | 277,187 | -0.20(-0.96%) |
Mar 21, 2011 | 21.17 | 21.30 | 20.95 | 21.29 | 317,731 | +1.37(+6.85%) |
Mar 18, 2011 | 19.92 | 20.03 | 19.71 | 19.92 | 335,886 | +0.67(+3.48%) |
Mar 17, 2011 | 20.26 | 20.26 | 19.21 | 19.25 | 437,807 | +0.22(+1.17%) |
Mar 16, 2011 | 19.40 | 19.98 | 18.79 | 19.03 | 576,198 | -0.66(-3.34%) |
Mar 15, 2011 | 19.43 | 20.09 | 19.30 | 19.69 | 1,005,594 | -0.49(-2.41%) |
Mar 14, 2011 | 19.83 | 20.61 | 19.62 | 20.17 | 260,801 | -0.33(-1.61%) |
Mar 11, 2011 | 19.85 | 20.91 | 19.73 | 20.50 | 446,224 | +0.16(+0.76%) |
Mar 10, 2011 | 21.15 | 21.18 | 20.16 | 20.35 | 668,015 | -1.74(-7.88%) |
Mar 09, 2011 | 22.21 | 22.42 | 21.83 | 22.09 | 375,760 | -0.31(-1.38%) |
Mar 08, 2011 | 21.32 | 22.61 | 20.87 | 22.40 | 622,131 | +1.05(+4.94%) |
Mar 07, 2011 | 22.83 | 22.83 | 20.72 | 21.34 | 608,569 | -1.08(-4.84%) |
Mar 04, 2011 | 22.66 | 22.70 | 21.75 | 22.42 | 675,973 | -0.25(-1.11%) |
Mar 03, 2011 | 21.88 | 22.85 | 21.88 | 22.68 | 695,411 | +1.43(+6.71%) |
Mar 02, 2011 | 20.86 | 21.55 | 20.68 | 21.25 | 889,936 | +0.24(+1.13%) |