Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.20 | 22.50 | 21.99 | 22.23 | 27,178 | -0.06(-0.27%) |
May 23, 2011 | 22.14 | 22.32 | 21.72 | 22.29 | 24,119 | -0.09(-0.40%) |
May 20, 2011 | 22.20 | 22.62 | 22.20 | 22.38 | 6,090 | +0.00(+0.00%) |
May 19, 2011 | 22.44 | 22.62 | 22.29 | 22.38 | 23,928 | -0.03(-0.13%) |
May 18, 2011 | 22.68 | 22.68 | 22.23 | 22.41 | 4,372 | -0.30(-1.32%) |
May 17, 2011 | 22.59 | 22.80 | 22.02 | 22.71 | 15,940 | +0.12(+0.53%) |
May 16, 2011 | 22.17 | 23.04 | 21.75 | 22.59 | 32,119 | +0.27(+1.21%) |
May 13, 2011 | 22.50 | 22.50 | 22.08 | 22.32 | 18,838 | -0.18(-0.80%) |
May 12, 2011 | 22.53 | 23.37 | 22.35 | 22.50 | 140,838 | +0.96(+4.46%) |
May 11, 2011 | 21.51 | 21.60 | 21.15 | 21.54 | 7,215 | +0.06(+0.28%) |
May 10, 2011 | 21.45 | 21.72 | 21.45 | 21.48 | 5,098 | +0.06(+0.28%) |
May 09, 2011 | 21.15 | 21.45 | 21.03 | 21.42 | 4,186 | +0.33(+1.56%) |
May 06, 2011 | 21.15 | 21.15 | 21.00 | 21.09 | 3,255 | +0.06(+0.29%) |
May 05, 2011 | 20.73 | 21.15 | 20.64 | 21.03 | 6,013 | +0.30(+1.45%) |
May 04, 2011 | 21.15 | 21.15 | 20.70 | 20.73 | 9,286 | -0.30(-1.43%) |
May 03, 2011 | 21.45 | 21.84 | 20.94 | 21.03 | 10,074 | -0.60(-2.77%) |
May 02, 2011 | 21.51 | 21.72 | 21.24 | 21.63 | 4,265 | +0.33(+1.55%) |
Apr 29, 2011 | 21.45 | 21.54 | 21.21 | 21.30 | 6,366 | -0.12(-0.56%) |
Apr 28, 2011 | 21.27 | 21.60 | 21.18 | 21.42 | 6,409 | +0.42(+2.00%) |
Apr 27, 2011 | 21.12 | 21.27 | 20.88 | 21.00 | 7,892 | -0.03(-0.14%) |
Apr 26, 2011 | 21.45 | 21.69 | 21.03 | 21.03 | 8,603 | -0.33(-1.54%) |
Apr 25, 2011 | 21.60 | 21.75 | 21.36 | 21.36 | 6,811 | -0.09(-0.42%) |
Apr 21, 2011 | 21.30 | 21.45 | 21.27 | 21.45 | 5,220 | +0.39(+1.85%) |
Apr 20, 2011 | 21.03 | 21.42 | 20.85 | 21.06 | 8,137 | +0.36(+1.72%) |
Apr 19, 2011 | 20.85 | 20.85 | 20.19 | 20.70 | 15,765 | -0.15(-0.71%) |
Apr 18, 2011 | 21.00 | 21.27 | 20.64 | 20.85 | 10,071 | -0.33(-1.56%) |
Apr 15, 2011 | 21.27 | 21.51 | 21.00 | 21.18 | 13,277 | -0.18(-0.84%) |
Apr 14, 2011 | 21.54 | 21.69 | 21.00 | 21.36 | 19,378 | -0.21(-0.97%) |
Apr 13, 2011 | 21.75 | 21.75 | 21.48 | 21.57 | 2,335 | -0.09(-0.42%) |
Apr 12, 2011 | 21.84 | 22.08 | 21.45 | 21.66 | 47,670 | -0.40(-1.82%) |
Apr 11, 2011 | 21.93 | 22.26 | 21.63 | 22.06 | 14,993 | +0.16(+0.74%) |
Apr 08, 2011 | 21.93 | 22.35 | 21.45 | 21.90 | 14,353 | +0.15(+0.69%) |
Apr 07, 2011 | 21.54 | 22.32 | 21.54 | 21.75 | 4,585 | -0.15(-0.68%) |
Apr 06, 2011 | 22.50 | 22.50 | 21.75 | 21.90 | 8,388 | -0.24(-1.08%) |
Apr 05, 2011 | 21.81 | 22.26 | 21.72 | 22.14 | 10,559 | +0.39(+1.79%) |
Apr 04, 2011 | 21.75 | 21.87 | 21.54 | 21.75 | 6,069 | +0.06(+0.28%) |
Apr 01, 2011 | 22.02 | 22.02 | 21.24 | 21.69 | 10,802 | -0.03(-0.14%) |
Mar 31, 2011 | 21.57 | 21.99 | 21.53 | 21.72 | 6,002 | +0.06(+0.28%) |
Mar 30, 2011 | 21.66 | 22.05 | 21.45 | 21.66 | 15,783 | +0.09(+0.42%) |
Mar 29, 2011 | 21.60 | 21.60 | 21.39 | 21.57 | 3,794 | -0.03(-0.13%) |
Mar 28, 2011 | 21.90 | 22.02 | 21.15 | 21.60 | 23,550 | -0.39(-1.79%) |
Mar 25, 2011 | 22.02 | 22.44 | 21.60 | 21.99 | 5,380 | +0.15(+0.69%) |
Mar 24, 2011 | 21.90 | 21.96 | 21.30 | 21.84 | 9,252 | +0.27(+1.25%) |
Mar 23, 2011 | 21.15 | 21.84 | 21.09 | 21.57 | 22,528 | +0.69(+3.30%) |
Mar 22, 2011 | 21.28 | 21.28 | 20.79 | 20.88 | 30,357 | -0.54(-2.52%) |
Mar 21, 2011 | 21.53 | 21.65 | 21.14 | 21.42 | 25,999 | +0.43(+2.03%) |
Mar 18, 2011 | 20.88 | 21.22 | 20.68 | 20.99 | 4,137 | +0.17(+0.82%) |
Mar 17, 2011 | 21.33 | 21.39 | 20.82 | 20.82 | 7,716 | -0.31(-1.48%) |
Mar 16, 2011 | 21.02 | 21.28 | 20.88 | 21.14 | 10,955 | -0.11(-0.53%) |
Mar 15, 2011 | 20.11 | 21.25 | 19.89 | 21.25 | 26,501 | +0.48(+2.32%) |
Mar 14, 2011 | 20.77 | 21.13 | 20.20 | 20.77 | 16,016 | -0.34(-1.61%) |
Mar 11, 2011 | 20.99 | 21.11 | 20.60 | 21.11 | 9,788 | -0.11(-0.53%) |
Mar 10, 2011 | 21.48 | 21.48 | 20.77 | 21.22 | 9,168 | -0.60(-2.73%) |
Mar 09, 2011 | 21.99 | 22.10 | 21.33 | 21.82 | 18,985 | +0.68(+3.22%) |
Mar 08, 2011 | 21.36 | 21.67 | 21.05 | 21.14 | 15,492 | +0.01(+0.06%) |
Mar 07, 2011 | 21.31 | 21.42 | 21.02 | 21.12 | 5,757 | -0.24(-1.12%) |
Mar 04, 2011 | 21.08 | 21.45 | 20.43 | 21.36 | 7,456 | +0.20(+0.94%) |
Mar 03, 2011 | 20.82 | 21.16 | 20.48 | 21.16 | 5,565 | +0.62(+3.04%) |
Mar 02, 2011 | 20.60 | 20.77 | 20.28 | 20.54 | 5,173 | -0.03(-0.14%) |