Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.72 | 21.74 | 21.37 | 21.51 | 755,190 | -0.12(-0.53%) |
May 23, 2011 | 21.66 | 21.87 | 21.55 | 21.63 | 996,360 | -0.43(-1.96%) |
May 20, 2011 | 21.97 | 22.17 | 21.72 | 22.06 | 987,044 | -0.02(-0.08%) |
May 19, 2011 | 22.36 | 22.40 | 21.94 | 22.08 | 933,407 | -0.10(-0.47%) |
May 18, 2011 | 21.86 | 22.25 | 21.75 | 22.18 | 1,249,779 | +0.32(+1.48%) |
May 17, 2011 | 21.72 | 21.93 | 21.58 | 21.86 | 1,300,241 | -0.03(-0.16%) |
May 16, 2011 | 22.21 | 22.49 | 21.85 | 21.89 | 1,403,960 | -0.50(-2.24%) |
May 13, 2011 | 22.89 | 22.92 | 22.28 | 22.39 | 938,378 | -0.50(-2.19%) |
May 12, 2011 | 22.47 | 22.95 | 22.35 | 22.89 | 1,194,006 | +0.28(+1.22%) |
May 11, 2011 | 23.17 | 23.17 | 22.28 | 22.62 | 2,049,499 | -0.61(-2.63%) |
May 10, 2011 | 23.05 | 23.32 | 22.94 | 23.23 | 1,049,203 | +0.30(+1.31%) |
May 09, 2011 | 22.70 | 22.96 | 22.59 | 22.93 | 692,580 | +0.26(+1.14%) |
May 06, 2011 | 22.88 | 22.96 | 22.44 | 22.67 | 1,666,378 | +0.24(+1.05%) |
May 05, 2011 | 22.87 | 22.96 | 22.31 | 22.43 | 1,753,918 | -0.62(-2.70%) |
May 04, 2011 | 23.19 | 23.19 | 22.59 | 23.05 | 1,697,094 | -0.11(-0.47%) |
May 03, 2011 | 23.41 | 23.43 | 22.75 | 23.16 | 1,329,624 | -0.38(-1.61%) |
May 02, 2011 | 23.56 | 23.60 | 23.49 | 23.54 | 1,023,649 | -0.07(-0.29%) |
Apr 29, 2011 | 23.41 | 23.69 | 23.34 | 23.61 | 1,263,145 | +0.22(+0.94%) |
Apr 28, 2011 | 23.07 | 23.44 | 23.07 | 23.39 | 1,264,107 | +0.24(+1.04%) |
Apr 27, 2011 | 22.91 | 23.23 | 22.34 | 23.15 | 1,779,772 | +0.33(+1.44%) |
Apr 26, 2011 | 23.11 | 23.41 | 22.11 | 22.82 | 2,957,828 | -0.65(-2.77%) |
Apr 25, 2011 | 23.52 | 23.67 | 23.26 | 23.48 | 1,311,681 | -0.07(-0.32%) |
Apr 21, 2011 | 23.54 | 23.71 | 23.38 | 23.55 | 1,160,956 | +0.24(+1.04%) |
Apr 20, 2011 | 22.99 | 23.35 | 22.97 | 23.31 | 1,595,577 | +0.80(+3.56%) |
Apr 19, 2011 | 22.66 | 22.81 | 22.42 | 22.51 | 1,518,293 | +0.00(+0.00%) |
Apr 18, 2011 | 22.58 | 22.70 | 22.16 | 22.51 | 1,493,006 | -0.58(-2.49%) |
Apr 15, 2011 | 23.14 | 23.25 | 22.91 | 23.08 | 894,083 | -0.05(-0.20%) |
Apr 14, 2011 | 22.70 | 23.23 | 22.63 | 23.13 | 1,379,309 | +0.25(+1.11%) |
Apr 13, 2011 | 23.23 | 23.30 | 22.76 | 22.88 | 1,007,878 | -0.09(-0.40%) |
Apr 12, 2011 | 23.68 | 23.75 | 22.89 | 22.97 | 1,781,262 | -0.90(-3.76%) |
Apr 11, 2011 | 23.94 | 24.23 | 23.57 | 23.87 | 1,549,980 | -0.06(-0.24%) |
Apr 08, 2011 | 24.30 | 24.47 | 23.81 | 23.92 | 1,243,823 | -0.35(-1.45%) |
Apr 07, 2011 | 23.84 | 24.41 | 23.71 | 24.28 | 1,888,762 | +0.39(+1.61%) |
Apr 06, 2011 | 23.34 | 23.90 | 23.13 | 23.89 | 1,646,904 | +0.39(+1.67%) |
Apr 05, 2011 | 23.35 | 23.61 | 23.11 | 23.50 | 1,194,268 | -0.14(-0.58%) |
Apr 04, 2011 | 23.77 | 23.83 | 23.50 | 23.64 | 1,442,831 | -0.13(-0.56%) |
Apr 01, 2011 | 23.72 | 23.99 | 23.56 | 23.77 | 1,084,745 | +0.39(+1.65%) |
Mar 31, 2011 | 23.24 | 23.42 | 23.18 | 23.38 | 800,081 | +0.02(+0.10%) |
Mar 30, 2011 | 23.05 | 23.41 | 22.99 | 23.36 | 1,011,032 | +0.54(+2.36%) |
Mar 29, 2011 | 22.56 | 22.88 | 22.38 | 22.82 | 900,245 | +0.19(+0.84%) |
Mar 28, 2011 | 22.72 | 22.82 | 22.52 | 22.63 | 943,863 | -0.02(-0.08%) |
Mar 25, 2011 | 22.67 | 22.76 | 22.31 | 22.65 | 1,133,821 | +0.09(+0.41%) |
Mar 24, 2011 | 22.34 | 22.56 | 21.99 | 22.56 | 1,091,245 | +0.37(+1.65%) |
Mar 23, 2011 | 22.15 | 22.28 | 21.60 | 22.19 | 1,413,272 | -0.03(-0.13%) |
Mar 22, 2011 | 22.67 | 22.69 | 22.20 | 22.22 | 1,478,214 | -0.47(-2.07%) |
Mar 21, 2011 | 22.58 | 22.70 | 22.48 | 22.69 | 1,797,343 | +0.96(+4.43%) |
Mar 18, 2011 | 21.94 | 22.08 | 21.43 | 21.73 | 1,790,575 | +0.18(+0.82%) |
Mar 17, 2011 | 21.72 | 22.04 | 21.41 | 21.55 | 1,210,034 | +0.24(+1.11%) |
Mar 16, 2011 | 21.89 | 22.07 | 21.11 | 21.31 | 1,810,939 | -0.65(-2.98%) |
Mar 15, 2011 | 22.00 | 22.19 | 21.92 | 21.97 | 1,205,071 | -0.46(-2.07%) |
Mar 14, 2011 | 22.48 | 22.72 | 22.17 | 22.43 | 902,625 | -0.30(-1.34%) |
Mar 11, 2011 | 22.39 | 22.81 | 22.30 | 22.74 | 584,441 | +0.37(+1.67%) |
Mar 10, 2011 | 22.83 | 22.83 | 22.32 | 22.36 | 1,467,404 | -0.80(-3.46%) |
Mar 09, 2011 | 23.39 | 23.40 | 23.03 | 23.17 | 651,104 | -0.34(-1.46%) |
Mar 08, 2011 | 23.06 | 23.63 | 22.87 | 23.51 | 922,762 | +0.41(+1.76%) |
Mar 07, 2011 | 23.60 | 23.80 | 22.87 | 23.10 | 1,004,412 | -0.45(-1.92%) |
Mar 04, 2011 | 23.57 | 23.66 | 23.17 | 23.55 | 1,716,580 | -0.01(-0.05%) |
Mar 03, 2011 | 22.74 | 23.72 | 22.74 | 23.57 | 1,342,972 | +1.12(+5.00%) |
Mar 02, 2011 | 22.69 | 22.92 | 22.36 | 22.44 | 911,748 | -0.22(-0.96%) |