Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.88 | 22.00 | 21.80 | 21.81 | 184,055 | +0.05(+0.22%) |
May 23, 2011 | 21.70 | 21.79 | 21.59 | 21.76 | 189,872 | -0.37(-1.67%) |
May 20, 2011 | 22.04 | 22.26 | 21.93 | 22.13 | 69,559 | +0.08(+0.37%) |
May 19, 2011 | 21.93 | 22.05 | 21.79 | 22.05 | 126,418 | +0.16(+0.72%) |
May 18, 2011 | 21.78 | 21.91 | 21.67 | 21.89 | 1,212,405 | -0.04(-0.19%) |
May 17, 2011 | 21.83 | 21.93 | 21.68 | 21.93 | 114,674 | +0.44(+2.04%) |
May 16, 2011 | 21.37 | 21.72 | 21.37 | 21.49 | 182,829 | -0.38(-1.72%) |
May 13, 2011 | 22.20 | 22.20 | 21.76 | 21.87 | 112,089 | -0.52(-2.32%) |
May 12, 2011 | 22.25 | 22.55 | 22.13 | 22.39 | 176,954 | -0.22(-0.97%) |
May 11, 2011 | 22.73 | 22.86 | 22.50 | 22.61 | 90,658 | -0.14(-0.63%) |
May 10, 2011 | 22.60 | 22.77 | 22.55 | 22.75 | 102,331 | +0.42(+1.87%) |
May 09, 2011 | 22.06 | 22.35 | 21.97 | 22.33 | 93,487 | +0.49(+2.22%) |
May 06, 2011 | 21.92 | 22.06 | 21.72 | 21.85 | 91,602 | -0.09(-0.41%) |
May 05, 2011 | 22.00 | 22.13 | 21.80 | 21.94 | 89,641 | -0.43(-1.93%) |
May 04, 2011 | 22.55 | 22.57 | 22.28 | 22.37 | 140,986 | +0.48(+2.19%) |
May 03, 2011 | 21.94 | 22.15 | 21.83 | 21.89 | 216,852 | -0.60(-2.68%) |
May 02, 2011 | 22.46 | 22.50 | 22.42 | 22.49 | 98,497 | -0.14(-0.61%) |
Apr 29, 2011 | 22.55 | 22.69 | 22.55 | 22.63 | 73,771 | +0.10(+0.43%) |
Apr 28, 2011 | 22.37 | 22.59 | 22.37 | 22.53 | 137,329 | +0.25(+1.11%) |
Apr 27, 2011 | 22.21 | 22.31 | 21.97 | 22.29 | 110,134 | +0.31(+1.43%) |
Apr 26, 2011 | 21.74 | 22.05 | 21.74 | 21.97 | 97,886 | +0.38(+1.78%) |
Apr 25, 2011 | 21.62 | 21.66 | 21.50 | 21.59 | 138,670 | -0.05(-0.25%) |
Apr 21, 2011 | 21.64 | 21.70 | 21.48 | 21.64 | 104,936 | -0.14(-0.63%) |
Apr 20, 2011 | 21.75 | 21.82 | 21.70 | 21.78 | 95,952 | +0.48(+2.25%) |
Apr 19, 2011 | 21.25 | 21.36 | 21.18 | 21.30 | 85,144 | -0.08(-0.35%) |
Apr 18, 2011 | 21.42 | 21.48 | 21.11 | 21.37 | 142,675 | -0.31(-1.42%) |
Apr 15, 2011 | 21.49 | 21.68 | 21.43 | 21.68 | 893,378 | +0.26(+1.21%) |
Apr 14, 2011 | 21.22 | 21.45 | 21.18 | 21.42 | 223,830 | +0.15(+0.71%) |
Apr 13, 2011 | 21.33 | 21.33 | 21.12 | 21.27 | 123,063 | -0.03(-0.16%) |
Apr 12, 2011 | 21.29 | 21.36 | 21.10 | 21.31 | 126,939 | -0.16(-0.77%) |
Apr 11, 2011 | 21.53 | 21.69 | 21.38 | 21.47 | 89,735 | -0.04(-0.19%) |
Apr 08, 2011 | 21.55 | 21.58 | 21.41 | 21.51 | 148,518 | +0.17(+0.80%) |
Apr 07, 2011 | 21.32 | 21.44 | 21.25 | 21.34 | 96,495 | -0.10(-0.48%) |
Apr 06, 2011 | 21.35 | 21.50 | 21.31 | 21.44 | 180,410 | +0.05(+0.26%) |
Apr 05, 2011 | 21.24 | 21.44 | 21.22 | 21.39 | 97,800 | +0.25(+1.20%) |
Apr 04, 2011 | 21.11 | 21.22 | 21.06 | 21.14 | 280,415 | +0.19(+0.91%) |
Apr 01, 2011 | 20.74 | 20.97 | 20.65 | 20.94 | 399,550 | +0.36(+1.73%) |
Mar 31, 2011 | 20.54 | 20.66 | 20.50 | 20.59 | 70,069 | +0.03(+0.13%) |
Mar 30, 2011 | 20.21 | 20.63 | 20.20 | 20.56 | 164,622 | +0.42(+2.07%) |
Mar 29, 2011 | 19.90 | 20.17 | 19.82 | 20.14 | 127,844 | +0.11(+0.55%) |
Mar 28, 2011 | 19.98 | 20.13 | 19.95 | 20.03 | 89,744 | -0.12(-0.61%) |
Mar 25, 2011 | 20.25 | 20.40 | 20.14 | 20.16 | 92,751 | -0.05(-0.27%) |
Mar 24, 2011 | 19.99 | 20.26 | 19.92 | 20.21 | 172,564 | -0.10(-0.51%) |
Mar 23, 2011 | 20.11 | 20.33 | 19.99 | 20.31 | 118,392 | -0.23(-1.10%) |
Mar 22, 2011 | 20.42 | 20.60 | 20.33 | 20.54 | 123,168 | +0.11(+0.54%) |
Mar 21, 2011 | 20.30 | 20.51 | 20.29 | 20.43 | 237,114 | +0.61(+3.07%) |
Mar 18, 2011 | 19.99 | 19.99 | 19.78 | 19.82 | 115,584 | +0.09(+0.45%) |
Mar 17, 2011 | 19.83 | 19.96 | 19.71 | 19.73 | 151,643 | +0.51(+2.67%) |
Mar 16, 2011 | 19.75 | 19.85 | 19.10 | 19.22 | 406,949 | -0.90(-4.46%) |
Mar 15, 2011 | 20.03 | 20.14 | 20.00 | 20.12 | 559,279 | -0.61(-2.94%) |
Mar 14, 2011 | 20.77 | 20.85 | 20.49 | 20.72 | 158,186 | -0.36(-1.72%) |
Mar 11, 2011 | 20.65 | 21.20 | 20.65 | 21.09 | 693,764 | +0.14(+0.69%) |
Mar 10, 2011 | 21.05 | 21.05 | 20.82 | 20.94 | 379,054 | -0.37(-1.73%) |
Mar 09, 2011 | 21.03 | 21.38 | 20.95 | 21.31 | 389,898 | -0.12(-0.54%) |
Mar 08, 2011 | 21.13 | 21.45 | 21.04 | 21.43 | 353,407 | +0.57(+2.72%) |
Mar 07, 2011 | 20.70 | 20.94 | 20.53 | 20.86 | 742,109 | +0.01(+0.07%) |
Mar 04, 2011 | 20.70 | 20.90 | 20.47 | 20.85 | 1,139,751 | +0.17(+0.83%) |
Mar 03, 2011 | 20.42 | 20.72 | 20.36 | 20.68 | 253,173 | +0.51(+2.51%) |
Mar 02, 2011 | 20.11 | 20.27 | 20.03 | 20.17 | 149,124 | +0.03(+0.14%) |