Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.23 | 21.56 | 20.75 | 20.86 | 1,453,132 | -0.22(-1.04%) |
May 23, 2011 | 21.37 | 21.37 | 20.87 | 21.08 | 2,453,488 | -0.84(-3.85%) |
May 20, 2011 | 22.47 | 22.54 | 21.88 | 21.92 | 1,252,266 | -0.68(-2.99%) |
May 19, 2011 | 22.75 | 22.98 | 22.41 | 22.60 | 1,288,405 | +0.15(+0.67%) |
May 18, 2011 | 21.93 | 22.51 | 21.82 | 22.45 | 1,038,273 | +0.62(+2.82%) |
May 17, 2011 | 22.01 | 22.06 | 21.39 | 21.83 | 2,501,509 | -0.32(-1.45%) |
May 16, 2011 | 23.47 | 23.62 | 22.14 | 22.16 | 2,126,826 | -1.49(-6.29%) |
May 13, 2011 | 23.53 | 24.17 | 23.40 | 23.64 | 1,963,863 | +0.37(+1.61%) |
May 12, 2011 | 23.62 | 23.81 | 22.99 | 23.27 | 1,498,174 | -0.45(-1.89%) |
May 11, 2011 | 24.70 | 24.70 | 23.31 | 23.72 | 1,128,654 | -1.03(-4.15%) |
May 10, 2011 | 24.52 | 24.97 | 24.45 | 24.74 | 940,887 | +0.36(+1.49%) |
May 09, 2011 | 24.47 | 24.68 | 24.10 | 24.38 | 1,316,456 | +0.07(+0.30%) |
May 06, 2011 | 24.18 | 24.93 | 24.06 | 24.31 | 1,376,138 | +0.49(+2.07%) |
May 05, 2011 | 23.92 | 24.41 | 23.39 | 23.81 | 1,665,249 | -0.20(-0.81%) |
May 04, 2011 | 24.27 | 24.59 | 23.87 | 24.01 | 1,678,189 | -0.25(-1.04%) |
May 03, 2011 | 26.83 | 26.83 | 23.98 | 24.26 | 4,063,836 | -2.62(-9.75%) |
May 02, 2011 | 26.88 | 26.91 | 26.77 | 26.88 | 1,485,683 | +0.13(+0.49%) |
Apr 29, 2011 | 26.65 | 27.05 | 26.58 | 26.75 | 715,420 | +0.24(+0.89%) |
Apr 28, 2011 | 26.84 | 26.85 | 26.11 | 26.52 | 991,622 | -0.29(-1.06%) |
Apr 27, 2011 | 27.11 | 27.26 | 26.51 | 26.80 | 756,224 | -0.17(-0.62%) |
Apr 26, 2011 | 26.63 | 27.51 | 26.63 | 26.97 | 1,341,324 | +0.54(+2.05%) |
Apr 25, 2011 | 26.57 | 26.59 | 26.08 | 26.43 | 831,766 | +0.16(+0.60%) |
Apr 21, 2011 | 25.77 | 26.37 | 25.62 | 26.27 | 562,582 | +0.71(+2.76%) |
Apr 20, 2011 | 24.88 | 25.65 | 24.65 | 25.56 | 680,356 | +1.11(+4.53%) |
Apr 19, 2011 | 24.46 | 24.47 | 24.25 | 24.45 | 611,999 | +0.08(+0.32%) |
Apr 18, 2011 | 24.33 | 24.53 | 23.90 | 24.38 | 898,274 | -0.34(-1.39%) |
Apr 15, 2011 | 24.16 | 24.82 | 24.16 | 24.72 | 1,220,932 | +0.55(+2.28%) |
Apr 14, 2011 | 23.88 | 24.21 | 23.66 | 24.17 | 649,530 | +0.09(+0.36%) |
Apr 13, 2011 | 23.75 | 24.12 | 23.24 | 24.08 | 1,009,447 | +0.63(+2.69%) |
Apr 12, 2011 | 23.40 | 23.84 | 23.19 | 23.45 | 1,238,040 | -0.16(-0.69%) |
Apr 11, 2011 | 24.55 | 24.63 | 23.41 | 23.62 | 1,914,279 | -0.85(-3.48%) |
Apr 08, 2011 | 24.28 | 24.48 | 24.15 | 24.47 | 1,226,291 | +0.37(+1.56%) |
Apr 07, 2011 | 23.49 | 24.15 | 23.46 | 24.09 | 928,107 | +0.62(+2.64%) |
Apr 06, 2011 | 23.41 | 23.50 | 22.88 | 23.47 | 998,829 | +0.29(+1.25%) |
Apr 05, 2011 | 23.02 | 23.23 | 22.68 | 23.18 | 815,143 | -0.07(-0.30%) |
Apr 04, 2011 | 23.15 | 23.35 | 23.04 | 23.25 | 446,553 | +0.21(+0.92%) |
Apr 01, 2011 | 23.18 | 23.37 | 22.93 | 23.04 | 479,296 | +0.14(+0.60%) |
Mar 31, 2011 | 22.76 | 23.02 | 22.63 | 22.90 | 350,074 | +0.17(+0.73%) |
Mar 30, 2011 | 22.60 | 22.93 | 22.45 | 22.73 | 463,473 | +0.29(+1.31%) |
Mar 29, 2011 | 22.05 | 22.60 | 22.04 | 22.44 | 675,419 | +0.42(+1.89%) |
Mar 28, 2011 | 22.34 | 22.79 | 22.01 | 22.03 | 511,759 | -0.29(-1.31%) |
Mar 25, 2011 | 21.75 | 22.38 | 21.72 | 22.32 | 803,283 | +0.66(+3.03%) |
Mar 24, 2011 | 21.68 | 21.79 | 21.53 | 21.66 | 652,644 | +0.08(+0.36%) |
Mar 23, 2011 | 21.13 | 21.72 | 20.99 | 21.59 | 665,326 | +0.37(+1.75%) |
Mar 22, 2011 | 21.39 | 21.42 | 21.10 | 21.21 | 626,193 | -0.09(-0.44%) |
Mar 21, 2011 | 20.68 | 21.31 | 20.65 | 21.31 | 1,192,672 | +1.02(+5.02%) |
Mar 18, 2011 | 20.66 | 20.99 | 20.22 | 20.29 | 1,254,251 | -0.10(-0.50%) |
Mar 17, 2011 | 20.46 | 20.55 | 20.03 | 20.39 | 1,021,280 | +0.32(+1.60%) |
Mar 16, 2011 | 20.44 | 20.50 | 19.75 | 20.07 | 1,119,314 | -0.30(-1.46%) |
Mar 15, 2011 | 20.02 | 20.57 | 19.97 | 20.37 | 1,353,237 | -0.03(-0.16%) |
Mar 14, 2011 | 20.18 | 20.64 | 20.03 | 20.40 | 1,283,536 | +0.62(+3.15%) |
Mar 11, 2011 | 19.25 | 19.83 | 19.08 | 19.78 | 552,526 | +0.39(+2.00%) |
Mar 10, 2011 | 19.97 | 20.06 | 19.27 | 19.39 | 600,888 | -0.76(-3.76%) |
Mar 09, 2011 | 20.46 | 20.50 | 20.13 | 20.15 | 671,154 | -0.27(-1.31%) |
Mar 08, 2011 | 19.95 | 20.54 | 19.74 | 20.41 | 1,107,163 | +0.47(+2.37%) |
Mar 07, 2011 | 20.22 | 20.45 | 19.72 | 19.94 | 638,429 | -0.15(-0.75%) |
Mar 04, 2011 | 19.96 | 20.26 | 19.80 | 20.09 | 388,845 | +0.19(+0.94%) |
Mar 03, 2011 | 19.63 | 20.23 | 19.63 | 19.91 | 895,988 | +0.37(+1.90%) |
Mar 02, 2011 | 19.05 | 19.68 | 18.94 | 19.54 | 609,785 | +0.52(+2.72%) |