Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.93 | 22.02 | 21.62 | 21.75 | 185,273 | -0.03(-0.12%) |
May 23, 2011 | 21.75 | 22.08 | 21.75 | 21.77 | 165,661 | -0.45(-2.03%) |
May 20, 2011 | 22.40 | 22.63 | 22.02 | 22.22 | 222,813 | -0.19(-0.84%) |
May 19, 2011 | 23.20 | 23.21 | 22.27 | 22.41 | 334,891 | -0.50(-2.20%) |
May 18, 2011 | 22.15 | 22.92 | 21.80 | 22.92 | 425,983 | +0.86(+3.90%) |
May 17, 2011 | 21.80 | 22.16 | 21.63 | 22.06 | 369,244 | +0.16(+0.72%) |
May 16, 2011 | 22.46 | 22.62 | 21.88 | 21.90 | 316,456 | -0.61(-2.69%) |
May 13, 2011 | 22.95 | 23.16 | 22.21 | 22.50 | 250,493 | -0.41(-1.77%) |
May 12, 2011 | 22.69 | 22.98 | 22.23 | 22.91 | 326,261 | +0.11(+0.48%) |
May 11, 2011 | 23.86 | 23.86 | 22.68 | 22.80 | 468,817 | -1.17(-4.88%) |
May 10, 2011 | 24.38 | 24.52 | 23.83 | 23.97 | 280,799 | -0.27(-1.12%) |
May 09, 2011 | 24.35 | 24.46 | 23.96 | 24.24 | 211,058 | -0.10(-0.43%) |
May 06, 2011 | 24.15 | 24.38 | 23.75 | 24.35 | 572,880 | +0.47(+1.98%) |
May 05, 2011 | 24.25 | 24.46 | 23.16 | 23.87 | 661,634 | -1.00(-4.00%) |
May 04, 2011 | 25.38 | 25.61 | 24.37 | 24.87 | 310,836 | -0.32(-1.27%) |
May 03, 2011 | 25.67 | 25.67 | 24.97 | 25.19 | 272,907 | -0.44(-1.72%) |
May 02, 2011 | 25.68 | 26.16 | 25.50 | 25.63 | 252,560 | -0.39(-1.49%) |
Apr 29, 2011 | 25.83 | 26.17 | 25.71 | 26.02 | 218,811 | +0.30(+1.18%) |
Apr 28, 2011 | 25.60 | 25.81 | 25.45 | 25.71 | 108,564 | +0.04(+0.16%) |
Apr 27, 2011 | 25.84 | 26.05 | 25.41 | 25.67 | 135,809 | -0.05(-0.20%) |
Apr 26, 2011 | 25.41 | 26.03 | 25.20 | 25.72 | 193,076 | +0.38(+1.51%) |
Apr 25, 2011 | 25.66 | 25.74 | 25.15 | 25.34 | 117,577 | -0.26(-1.02%) |
Apr 21, 2011 | 25.77 | 25.86 | 25.44 | 25.60 | 115,293 | +0.09(+0.37%) |
Apr 20, 2011 | 25.70 | 26.20 | 25.41 | 25.51 | 276,183 | +0.35(+1.37%) |
Apr 19, 2011 | 24.78 | 25.19 | 24.63 | 25.16 | 196,372 | +0.53(+2.15%) |
Apr 18, 2011 | 24.55 | 24.68 | 24.05 | 24.63 | 224,741 | -0.38(-1.53%) |
Apr 15, 2011 | 24.85 | 25.04 | 24.57 | 25.02 | 140,992 | +0.07(+0.27%) |
Apr 14, 2011 | 24.36 | 25.05 | 24.11 | 24.95 | 207,400 | +0.48(+1.95%) |
Apr 13, 2011 | 24.99 | 24.99 | 24.30 | 24.47 | 138,904 | -0.36(-1.44%) |
Apr 12, 2011 | 25.06 | 25.06 | 24.48 | 24.83 | 216,449 | -0.37(-1.48%) |
Apr 11, 2011 | 25.36 | 25.74 | 24.89 | 25.20 | 180,815 | -0.01(-0.02%) |
Apr 08, 2011 | 25.57 | 26.15 | 25.12 | 25.21 | 185,551 | -0.17(-0.66%) |
Apr 07, 2011 | 25.88 | 26.04 | 25.35 | 25.37 | 184,492 | -0.47(-1.82%) |
Apr 06, 2011 | 26.20 | 26.29 | 25.68 | 25.84 | 156,551 | -0.23(-0.88%) |
Apr 05, 2011 | 25.91 | 26.20 | 25.79 | 26.08 | 170,172 | +0.17(+0.65%) |
Apr 04, 2011 | 26.02 | 26.06 | 25.72 | 25.91 | 216,432 | +0.05(+0.20%) |
Apr 01, 2011 | 25.78 | 25.91 | 25.41 | 25.86 | 252,106 | +0.32(+1.27%) |
Mar 31, 2011 | 25.03 | 25.58 | 24.92 | 25.53 | 292,522 | +0.60(+2.40%) |
Mar 30, 2011 | 24.42 | 25.05 | 23.91 | 24.93 | 338,547 | +0.59(+2.43%) |
Mar 29, 2011 | 23.99 | 24.35 | 23.99 | 24.34 | 186,867 | +0.38(+1.57%) |
Mar 28, 2011 | 24.14 | 24.39 | 23.94 | 23.96 | 203,535 | -0.03(-0.11%) |
Mar 25, 2011 | 24.65 | 24.79 | 23.95 | 23.99 | 307,752 | -0.45(-1.84%) |
Mar 24, 2011 | 24.43 | 24.75 | 24.18 | 24.44 | 172,455 | +0.30(+1.23%) |
Mar 23, 2011 | 24.13 | 24.44 | 23.66 | 24.14 | 232,228 | -0.07(-0.30%) |
Mar 22, 2011 | 24.52 | 24.96 | 24.21 | 24.22 | 195,664 | -0.20(-0.81%) |
Mar 21, 2011 | 24.61 | 24.65 | 24.05 | 24.41 | 293,710 | +0.71(+2.98%) |
Mar 18, 2011 | 23.86 | 24.14 | 23.67 | 23.71 | 329,783 | +0.20(+0.84%) |
Mar 17, 2011 | 23.79 | 24.14 | 23.51 | 23.51 | 198,342 | +0.18(+0.78%) |
Mar 16, 2011 | 23.72 | 23.86 | 23.09 | 23.33 | 230,918 | -0.35(-1.48%) |
Mar 15, 2011 | 23.26 | 23.86 | 22.57 | 23.68 | 479,747 | -0.26(-1.09%) |
Mar 14, 2011 | 24.15 | 24.41 | 23.82 | 23.94 | 198,407 | -0.50(-2.03%) |
Mar 11, 2011 | 24.23 | 24.58 | 23.84 | 24.43 | 364,231 | -0.06(-0.23%) |
Mar 10, 2011 | 24.36 | 24.76 | 23.72 | 24.49 | 473,619 | -0.27(-1.10%) |
Mar 09, 2011 | 25.36 | 25.45 | 24.74 | 24.76 | 396,698 | -0.66(-2.61%) |
Mar 08, 2011 | 24.82 | 25.62 | 24.27 | 25.43 | 364,143 | +0.63(+2.55%) |
Mar 07, 2011 | 26.36 | 26.78 | 24.72 | 24.80 | 804,266 | -1.43(-5.44%) |
Mar 04, 2011 | 25.35 | 26.34 | 25.28 | 26.22 | 575,642 | +0.94(+3.72%) |
Mar 03, 2011 | 25.18 | 25.67 | 25.08 | 25.28 | 388,493 | +0.51(+2.05%) |
Mar 02, 2011 | 24.87 | 25.00 | 24.53 | 24.77 | 436,123 | -0.21(-0.86%) |