Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.44 | 19.64 | 19.35 | 19.62 | 1,105,011 | +0.20(+1.02%) |
May 23, 2011 | 19.83 | 19.91 | 19.41 | 19.43 | 935,334 | -0.64(-3.20%) |
May 20, 2011 | 20.05 | 20.34 | 19.93 | 20.07 | 1,671,508 | -0.04(-0.21%) |
May 19, 2011 | 20.14 | 20.25 | 20.03 | 20.11 | 1,780,433 | +0.05(+0.26%) |
May 18, 2011 | 20.03 | 20.37 | 19.89 | 20.06 | 2,709,735 | +0.06(+0.29%) |
May 17, 2011 | 20.57 | 20.65 | 19.96 | 20.00 | 1,737,005 | -0.65(-3.16%) |
May 16, 2011 | 20.66 | 20.98 | 20.64 | 20.65 | 1,585,018 | -0.06(-0.28%) |
May 13, 2011 | 20.76 | 20.87 | 20.68 | 20.71 | 955,610 | -0.06(-0.28%) |
May 12, 2011 | 20.63 | 20.86 | 20.57 | 20.77 | 1,273,390 | +0.13(+0.61%) |
May 11, 2011 | 20.77 | 20.86 | 20.58 | 20.64 | 827,118 | -0.21(-1.03%) |
May 10, 2011 | 20.53 | 21.11 | 20.45 | 20.86 | 5,639,072 | +0.38(+1.84%) |
May 09, 2011 | 20.86 | 20.88 | 20.46 | 20.48 | 1,185,317 | -0.39(-1.88%) |
May 06, 2011 | 21.05 | 21.15 | 20.80 | 20.87 | 1,244,829 | +0.08(+0.38%) |
May 05, 2011 | 21.19 | 21.21 | 20.75 | 20.79 | 1,238,682 | -0.53(-2.50%) |
May 04, 2011 | 21.67 | 21.74 | 21.16 | 21.33 | 1,218,798 | -0.40(-1.83%) |
May 03, 2011 | 21.59 | 21.85 | 21.45 | 21.72 | 1,977,658 | +0.02(+0.07%) |
May 02, 2011 | 21.64 | 21.72 | 21.60 | 21.71 | 1,490,796 | +0.37(+1.76%) |
Apr 29, 2011 | 21.29 | 21.36 | 21.20 | 21.33 | 2,430,609 | +0.07(+0.34%) |
Apr 28, 2011 | 21.20 | 21.41 | 20.96 | 21.26 | 787,802 | -0.09(-0.41%) |
Apr 27, 2011 | 21.33 | 21.58 | 20.93 | 21.35 | 1,432,131 | -0.04(-0.19%) |
Apr 26, 2011 | 21.64 | 21.66 | 21.28 | 21.39 | 803,398 | -0.11(-0.51%) |
Apr 25, 2011 | 21.62 | 21.62 | 21.31 | 21.50 | 971,704 | -0.14(-0.62%) |
Apr 21, 2011 | 21.91 | 21.98 | 21.57 | 21.64 | 808,812 | -0.10(-0.48%) |
Apr 20, 2011 | 21.27 | 21.74 | 20.95 | 21.74 | 1,158,725 | +0.82(+3.93%) |
Apr 19, 2011 | 21.21 | 21.33 | 20.71 | 20.92 | 1,142,758 | -0.24(-1.16%) |
Apr 18, 2011 | 21.32 | 21.40 | 21.07 | 21.16 | 1,051,416 | -0.42(-1.93%) |
Apr 15, 2011 | 21.83 | 22.08 | 21.52 | 21.58 | 2,892,283 | -0.17(-0.79%) |
Apr 14, 2011 | 21.73 | 21.85 | 21.60 | 21.75 | 930,484 | -0.11(-0.50%) |
Apr 13, 2011 | 21.85 | 22.02 | 21.82 | 21.86 | 2,042,771 | +0.12(+0.55%) |
Apr 12, 2011 | 21.85 | 21.98 | 21.71 | 21.74 | 1,272,160 | -0.24(-1.11%) |
Apr 11, 2011 | 22.32 | 22.36 | 21.87 | 21.98 | 1,164,593 | -0.29(-1.31%) |
Apr 08, 2011 | 22.63 | 22.66 | 22.26 | 22.28 | 821,070 | -0.28(-1.22%) |
Apr 07, 2011 | 22.42 | 22.58 | 22.11 | 22.55 | 1,037,544 | +0.05(+0.21%) |
Apr 06, 2011 | 22.29 | 22.55 | 22.07 | 22.50 | 1,276,838 | +0.38(+1.72%) |
Apr 05, 2011 | 21.75 | 22.17 | 21.61 | 22.12 | 1,804,219 | +0.36(+1.65%) |
Apr 04, 2011 | 21.87 | 21.90 | 21.58 | 21.77 | 1,705,617 | -0.10(-0.48%) |
Apr 01, 2011 | 21.79 | 21.96 | 21.66 | 21.87 | 1,236,429 | +0.23(+1.08%) |
Mar 31, 2011 | 21.75 | 21.77 | 21.07 | 21.64 | 6,699,298 | -0.19(-0.88%) |
Mar 30, 2011 | 22.17 | 22.27 | 21.83 | 21.83 | 1,185,939 | -0.20(-0.92%) |
Mar 29, 2011 | 22.45 | 22.62 | 21.90 | 22.03 | 1,465,685 | -0.42(-1.88%) |
Mar 28, 2011 | 22.71 | 22.85 | 22.41 | 22.45 | 1,144,675 | -0.24(-1.05%) |
Mar 25, 2011 | 22.10 | 22.75 | 21.99 | 22.69 | 1,125,625 | +0.63(+2.85%) |
Mar 24, 2011 | 22.22 | 22.24 | 21.90 | 22.06 | 740,401 | -0.03(-0.14%) |
Mar 23, 2011 | 21.81 | 22.15 | 21.55 | 22.09 | 903,518 | +0.19(+0.86%) |
Mar 22, 2011 | 21.85 | 22.00 | 21.67 | 21.91 | 2,003,175 | +0.18(+0.84%) |
Mar 21, 2011 | 21.56 | 21.73 | 21.49 | 21.72 | 865,348 | +0.50(+2.38%) |
Mar 18, 2011 | 20.98 | 21.56 | 20.98 | 21.22 | 1,494,271 | +0.56(+2.69%) |
Mar 17, 2011 | 20.81 | 21.04 | 20.45 | 20.66 | 1,226,379 | -0.13(-0.63%) |
Mar 16, 2011 | 21.48 | 21.57 | 20.49 | 20.79 | 1,728,188 | -0.76(-3.52%) |
Mar 15, 2011 | 21.24 | 21.98 | 21.24 | 21.55 | 2,516,219 | -0.43(-1.96%) |
Mar 14, 2011 | 22.15 | 22.27 | 21.88 | 21.98 | 1,398,049 | -0.39(-1.74%) |
Mar 11, 2011 | 22.05 | 22.41 | 22.01 | 22.37 | 1,012,300 | +0.24(+1.10%) |
Mar 10, 2011 | 22.32 | 22.49 | 22.08 | 22.13 | 834,769 | -0.43(-1.91%) |
Mar 09, 2011 | 22.57 | 22.63 | 22.11 | 22.56 | 1,099,860 | -0.16(-0.71%) |
Mar 08, 2011 | 22.68 | 22.89 | 22.54 | 22.72 | 583,388 | +0.27(+1.18%) |
Mar 07, 2011 | 23.00 | 23.03 | 22.41 | 22.46 | 559,528 | -0.50(-2.18%) |
Mar 04, 2011 | 23.28 | 23.41 | 22.85 | 22.96 | 670,026 | -0.46(-1.96%) |
Mar 03, 2011 | 22.92 | 23.41 | 22.62 | 23.41 | 1,062,930 | +0.72(+3.16%) |
Mar 02, 2011 | 22.71 | 22.79 | 22.13 | 22.70 | 1,332,862 | -0.14(-0.62%) |