Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.81 | 20.83 | 20.28 | 20.46 | 219,289 | -0.28(-1.37%) |
May 23, 2011 | 20.93 | 21.17 | 20.61 | 20.74 | 162,313 | -0.56(-2.63%) |
May 20, 2011 | 21.54 | 21.54 | 21.18 | 21.30 | 118,755 | -0.28(-1.32%) |
May 19, 2011 | 21.34 | 21.78 | 21.06 | 21.58 | 256,039 | +0.25(+1.16%) |
May 18, 2011 | 21.35 | 21.66 | 21.23 | 21.34 | 221,122 | -0.04(-0.17%) |
May 17, 2011 | 21.26 | 21.55 | 21.16 | 21.37 | 314,575 | +0.03(+0.13%) |
May 16, 2011 | 21.24 | 21.90 | 21.07 | 21.35 | 340,423 | +0.32(+1.53%) |
May 13, 2011 | 21.56 | 21.58 | 20.85 | 21.02 | 154,181 | -0.39(-1.84%) |
May 12, 2011 | 20.23 | 21.46 | 20.23 | 21.42 | 364,594 | +1.18(+5.83%) |
May 11, 2011 | 21.03 | 21.04 | 19.94 | 20.24 | 432,264 | -0.76(-3.62%) |
May 10, 2011 | 20.71 | 21.08 | 20.63 | 21.00 | 178,148 | +0.27(+1.33%) |
May 09, 2011 | 20.69 | 21.19 | 20.54 | 20.72 | 380,123 | -0.16(-0.75%) |
May 06, 2011 | 20.50 | 20.92 | 20.27 | 20.88 | 342,144 | +0.58(+2.84%) |
May 05, 2011 | 22.09 | 22.09 | 19.84 | 20.30 | 573,984 | -1.83(-8.27%) |
May 04, 2011 | 22.03 | 22.34 | 21.65 | 22.13 | 253,761 | -0.10(-0.45%) |
May 03, 2011 | 22.76 | 22.78 | 22.08 | 22.23 | 154,103 | -0.56(-2.45%) |
May 02, 2011 | 22.79 | 22.80 | 22.74 | 22.79 | 122,733 | +0.00(+0.00%) |
Apr 29, 2011 | 22.88 | 22.92 | 22.64 | 22.79 | 127,372 | +0.09(+0.40%) |
Apr 28, 2011 | 23.09 | 23.09 | 22.63 | 22.70 | 160,957 | -0.36(-1.55%) |
Apr 27, 2011 | 23.04 | 23.11 | 22.80 | 23.06 | 62,920 | +0.09(+0.40%) |
Apr 26, 2011 | 22.92 | 23.09 | 22.81 | 22.96 | 108,508 | +0.06(+0.28%) |
Apr 25, 2011 | 23.07 | 23.07 | 22.76 | 22.90 | 81,478 | -0.23(-0.99%) |
Apr 21, 2011 | 22.74 | 23.16 | 22.73 | 23.13 | 78,049 | +0.41(+1.81%) |
Apr 20, 2011 | 22.71 | 23.06 | 22.57 | 22.72 | 149,571 | +0.27(+1.18%) |
Apr 19, 2011 | 23.36 | 23.42 | 22.35 | 22.45 | 276,199 | -0.95(-4.07%) |
Apr 18, 2011 | 23.18 | 23.41 | 22.91 | 23.40 | 100,114 | +0.18(+0.79%) |
Apr 15, 2011 | 23.03 | 23.50 | 23.03 | 23.22 | 134,239 | +0.23(+1.00%) |
Apr 14, 2011 | 22.93 | 23.18 | 22.73 | 22.99 | 155,843 | +0.04(+0.16%) |
Apr 13, 2011 | 22.96 | 23.52 | 22.88 | 22.96 | 236,514 | +0.27(+1.21%) |
Apr 12, 2011 | 23.43 | 23.43 | 22.66 | 22.68 | 246,837 | -0.81(-3.43%) |
Apr 11, 2011 | 23.71 | 23.71 | 23.37 | 23.49 | 109,527 | -0.22(-0.93%) |
Apr 08, 2011 | 23.98 | 24.05 | 23.57 | 23.71 | 127,139 | -0.21(-0.88%) |
Apr 07, 2011 | 24.08 | 24.19 | 23.84 | 23.92 | 209,059 | +0.01(+0.04%) |
Apr 06, 2011 | 23.59 | 23.93 | 23.39 | 23.91 | 184,559 | +0.49(+2.07%) |
Apr 05, 2011 | 23.47 | 23.73 | 23.37 | 23.42 | 173,109 | -0.04(-0.16%) |
Apr 04, 2011 | 23.29 | 23.49 | 23.03 | 23.46 | 133,827 | +0.16(+0.67%) |
Apr 01, 2011 | 23.26 | 23.47 | 23.04 | 23.30 | 81,508 | +0.12(+0.51%) |
Mar 31, 2011 | 23.49 | 23.57 | 23.03 | 23.18 | 138,816 | -0.29(-1.25%) |
Mar 30, 2011 | 22.96 | 23.57 | 22.56 | 23.48 | 436,050 | +0.66(+2.89%) |
Mar 29, 2011 | 22.60 | 22.96 | 22.52 | 22.82 | 172,550 | +0.33(+1.47%) |
Mar 28, 2011 | 22.88 | 23.03 | 22.49 | 22.49 | 147,620 | -0.36(-1.56%) |
Mar 25, 2011 | 22.98 | 23.12 | 22.71 | 22.85 | 194,965 | -0.08(-0.36%) |
Mar 24, 2011 | 23.05 | 23.18 | 22.83 | 22.93 | 159,615 | -0.06(-0.28%) |
Mar 23, 2011 | 22.91 | 23.10 | 22.48 | 22.99 | 158,341 | +0.09(+0.40%) |
Mar 22, 2011 | 22.74 | 22.96 | 22.51 | 22.90 | 147,370 | +0.38(+1.67%) |
Mar 21, 2011 | 22.81 | 22.84 | 22.49 | 22.53 | 167,212 | -0.26(-1.12%) |
Mar 18, 2011 | 23.00 | 23.05 | 22.62 | 22.78 | 207,643 | +0.04(+0.16%) |
Mar 17, 2011 | 22.93 | 23.00 | 22.42 | 22.74 | 262,768 | +0.21(+0.93%) |
Mar 16, 2011 | 22.38 | 23.16 | 22.20 | 22.53 | 504,921 | +0.32(+1.44%) |
Mar 15, 2011 | 22.29 | 22.37 | 21.73 | 22.21 | 362,811 | +0.49(+2.23%) |
Mar 14, 2011 | 21.34 | 21.89 | 21.11 | 21.73 | 370,782 | +0.43(+2.02%) |
Mar 11, 2011 | 21.25 | 21.43 | 21.08 | 21.30 | 189,366 | +0.07(+0.34%) |
Mar 10, 2011 | 21.45 | 21.53 | 21.11 | 21.23 | 310,162 | -0.31(-1.44%) |
Mar 09, 2011 | 21.73 | 21.81 | 21.37 | 21.54 | 573,409 | -0.25(-1.13%) |
Mar 08, 2011 | 21.86 | 22.05 | 21.65 | 21.78 | 295,240 | +0.04(+0.17%) |
Mar 07, 2011 | 22.18 | 22.33 | 21.59 | 21.75 | 268,934 | -0.45(-2.02%) |
Mar 04, 2011 | 22.39 | 22.39 | 21.78 | 22.19 | 147,663 | -0.21(-0.94%) |
Mar 03, 2011 | 22.44 | 22.51 | 22.21 | 22.40 | 168,986 | +0.08(+0.37%) |
Mar 02, 2011 | 22.32 | 22.45 | 22.04 | 22.32 | 285,533 | -0.09(-0.41%) |