Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.99 | 20.99 | 20.44 | 20.66 | 172,330 | -0.20(-0.96%) |
May 23, 2011 | 21.53 | 21.53 | 20.84 | 20.86 | 118,401 | -0.97(-4.44%) |
May 20, 2011 | 22.00 | 22.10 | 21.74 | 21.83 | 119,117 | -0.28(-1.27%) |
May 19, 2011 | 22.19 | 22.23 | 21.48 | 22.11 | 116,681 | +0.09(+0.41%) |
May 18, 2011 | 22.12 | 22.35 | 21.88 | 22.02 | 66,193 | -0.01(-0.05%) |
May 17, 2011 | 21.71 | 22.21 | 21.69 | 22.03 | 134,674 | +0.07(+0.32%) |
May 16, 2011 | 21.93 | 22.32 | 21.84 | 21.96 | 87,047 | -0.05(-0.23%) |
May 13, 2011 | 23.12 | 23.14 | 21.98 | 22.01 | 105,519 | -1.01(-4.39%) |
May 12, 2011 | 22.26 | 23.08 | 22.26 | 23.02 | 140,273 | +0.60(+2.68%) |
May 11, 2011 | 22.18 | 22.58 | 22.18 | 22.42 | 140,280 | +0.24(+1.08%) |
May 10, 2011 | 22.38 | 22.38 | 21.66 | 22.18 | 223,816 | -0.06(-0.27%) |
May 09, 2011 | 22.85 | 22.85 | 21.48 | 22.24 | 395,639 | -0.76(-3.30%) |
May 06, 2011 | 22.97 | 23.64 | 22.85 | 23.00 | 180,053 | +0.00(+0.00%) |
May 05, 2011 | 23.76 | 23.76 | 22.91 | 23.00 | 156,012 | -0.65(-2.75%) |
May 04, 2011 | 23.62 | 23.72 | 23.17 | 23.65 | 204,398 | +0.05(+0.21%) |
May 03, 2011 | 23.64 | 24.09 | 23.51 | 23.60 | 105,383 | -0.10(-0.42%) |
May 02, 2011 | 23.62 | 23.73 | 23.60 | 23.70 | 147,265 | +0.42(+1.80%) |
Apr 29, 2011 | 23.79 | 24.07 | 23.00 | 23.28 | 161,490 | -0.45(-1.90%) |
Apr 28, 2011 | 24.00 | 24.28 | 23.65 | 23.73 | 167,502 | -0.08(-0.34%) |
Apr 27, 2011 | 24.00 | 24.09 | 23.64 | 23.81 | 162,291 | -0.20(-0.83%) |
Apr 26, 2011 | 23.42 | 24.27 | 23.28 | 24.01 | 139,441 | +0.67(+2.87%) |
Apr 25, 2011 | 23.54 | 23.59 | 23.15 | 23.34 | 51,152 | -0.23(-0.98%) |
Apr 21, 2011 | 23.97 | 23.97 | 23.50 | 23.57 | 35,817 | -0.30(-1.26%) |
Apr 20, 2011 | 24.06 | 24.24 | 23.79 | 23.87 | 94,915 | +0.15(+0.63%) |
Apr 19, 2011 | 23.48 | 24.09 | 23.48 | 23.72 | 122,817 | +0.32(+1.37%) |
Apr 18, 2011 | 24.00 | 24.00 | 22.59 | 23.40 | 213,430 | -0.95(-3.90%) |
Apr 15, 2011 | 24.49 | 24.51 | 24.07 | 24.35 | 139,611 | -0.21(-0.86%) |
Apr 14, 2011 | 24.44 | 24.68 | 24.12 | 24.56 | 55,788 | -0.12(-0.49%) |
Apr 13, 2011 | 24.62 | 25.24 | 24.41 | 24.68 | 231,983 | +0.21(+0.86%) |
Apr 12, 2011 | 24.24 | 24.67 | 24.24 | 24.47 | 95,567 | +0.13(+0.53%) |
Apr 11, 2011 | 24.41 | 24.53 | 24.15 | 24.34 | 81,848 | -0.06(-0.25%) |
Apr 08, 2011 | 24.92 | 24.92 | 24.15 | 24.40 | 96,371 | -0.34(-1.37%) |
Apr 07, 2011 | 24.89 | 24.97 | 24.53 | 24.74 | 92,835 | -0.11(-0.44%) |
Apr 06, 2011 | 24.48 | 24.94 | 24.35 | 24.85 | 139,578 | +0.21(+0.85%) |
Apr 05, 2011 | 24.55 | 24.95 | 24.34 | 24.64 | 89,609 | +0.04(+0.16%) |
Apr 04, 2011 | 24.76 | 24.87 | 24.41 | 24.60 | 87,540 | -0.25(-1.01%) |
Apr 01, 2011 | 24.30 | 24.89 | 24.23 | 24.85 | 131,282 | +0.69(+2.86%) |
Mar 31, 2011 | 24.19 | 24.74 | 23.91 | 24.16 | 290,267 | -0.03(-0.12%) |
Mar 30, 2011 | 24.19 | 24.19 | 24.19 | 24.19 | 273,775 | +0.60(+2.54%) |
Mar 29, 2011 | 23.31 | 23.72 | 23.31 | 23.59 | 182,585 | +0.22(+0.94%) |
Mar 28, 2011 | 23.40 | 23.70 | 23.29 | 23.37 | 120,838 | -0.03(-0.13%) |
Mar 25, 2011 | 23.66 | 24.00 | 23.38 | 23.40 | 181,399 | -0.13(-0.55%) |
Mar 24, 2011 | 23.57 | 23.58 | 23.33 | 23.53 | 199,067 | +0.05(+0.21%) |
Mar 23, 2011 | 23.50 | 23.60 | 23.17 | 23.48 | 132,256 | -0.09(-0.38%) |
Mar 22, 2011 | 23.60 | 23.77 | 23.45 | 23.57 | 169,304 | +0.00(+0.00%) |
Mar 21, 2011 | 23.73 | 23.92 | 23.46 | 23.57 | 270,445 | -0.03(-0.13%) |
Mar 18, 2011 | 24.03 | 24.45 | 23.45 | 23.60 | 815,776 | -0.28(-1.17%) |
Mar 17, 2011 | 24.23 | 24.33 | 23.73 | 23.88 | 444,379 | +0.06(+0.25%) |
Mar 16, 2011 | 23.62 | 24.21 | 23.52 | 23.82 | 318,395 | +0.06(+0.25%) |
Mar 15, 2011 | 23.86 | 24.15 | 23.72 | 23.76 | 364,435 | -0.39(-1.61%) |
Mar 14, 2011 | 22.16 | 24.94 | 22.16 | 24.15 | 586,034 | +1.32(+5.78%) |
Mar 11, 2011 | 19.21 | 22.92 | 18.32 | 22.83 | 772,909 | +0.34(+1.51%) |
Mar 10, 2011 | 22.20 | 22.64 | 22.14 | 22.49 | 202,416 | -0.42(-1.83%) |
Mar 09, 2011 | 22.21 | 22.96 | 22.09 | 22.91 | 140,823 | +0.61(+2.74%) |
Mar 08, 2011 | 21.12 | 22.43 | 21.09 | 22.30 | 123,953 | +1.15(+5.44%) |
Mar 07, 2011 | 21.22 | 21.38 | 20.86 | 21.15 | 137,950 | +0.01(+0.05%) |
Mar 04, 2011 | 21.18 | 21.28 | 20.96 | 21.14 | 166,151 | -0.06(-0.28%) |
Mar 03, 2011 | 20.81 | 21.21 | 20.75 | 21.20 | 276,820 | +0.39(+1.87%) |
Mar 02, 2011 | 20.97 | 21.44 | 20.56 | 20.81 | 135,440 | -0.07(-0.34%) |