Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.85 | 22.99 | 22.84 | 22.99 | 3,885 | +0.13(+0.57%) |
May 23, 2011 | 22.89 | 22.95 | 22.86 | 22.86 | 45,587 | -0.25(-1.06%) |
May 20, 2011 | 23.20 | 23.20 | 23.11 | 23.11 | 4,994 | -0.22(-0.93%) |
May 19, 2011 | 23.27 | 23.33 | 23.23 | 23.32 | 19,067 | +0.06(+0.25%) |
May 18, 2011 | 23.01 | 23.27 | 23.01 | 23.27 | 36,629 | +0.28(+1.22%) |
May 17, 2011 | 23.04 | 23.04 | 22.89 | 22.99 | 10,291 | -0.09(-0.41%) |
May 16, 2011 | 22.97 | 23.14 | 22.97 | 23.08 | 818 | +0.11(+0.49%) |
May 13, 2011 | 23.23 | 23.23 | 22.97 | 22.97 | 4,549 | -0.26(-1.13%) |
May 12, 2011 | 23.10 | 23.26 | 23.09 | 23.23 | 5,620 | -0.04(-0.16%) |
May 11, 2011 | 23.29 | 23.32 | 23.18 | 23.27 | 31,800 | -0.12(-0.51%) |
May 10, 2011 | 23.35 | 23.39 | 23.35 | 23.39 | 2,696 | +0.30(+1.30%) |
May 09, 2011 | 23.04 | 23.17 | 22.99 | 23.09 | 4,622 | +0.07(+0.33%) |
May 06, 2011 | 23.39 | 23.39 | 23.01 | 23.01 | 5,143 | -0.16(-0.67%) |
May 05, 2011 | 23.06 | 23.27 | 23.05 | 23.17 | 7,688 | -0.04(-0.16%) |
May 04, 2011 | 23.34 | 23.34 | 23.16 | 23.21 | 6,929 | -0.08(-0.34%) |
May 03, 2011 | 23.51 | 23.58 | 23.09 | 23.29 | 32,317 | -0.17(-0.72%) |
May 02, 2011 | 23.40 | 23.46 | 23.40 | 23.45 | 2,993 | -0.02(-0.11%) |
Apr 29, 2011 | 23.56 | 23.56 | 23.22 | 23.48 | 8,393 | -0.14(-0.58%) |
Apr 28, 2011 | 23.34 | 23.68 | 23.34 | 23.62 | 11,169 | +0.27(+1.15%) |
Apr 27, 2011 | 23.22 | 23.36 | 23.14 | 23.35 | 12,392 | +0.21(+0.91%) |
Apr 26, 2011 | 23.09 | 23.22 | 23.09 | 23.14 | 12,721 | +0.15(+0.63%) |
Apr 25, 2011 | 22.77 | 22.99 | 22.71 | 22.99 | 6,303 | +0.18(+0.81%) |
Apr 21, 2011 | 22.58 | 22.81 | 22.58 | 22.81 | 7,595 | +0.16(+0.69%) |
Apr 20, 2011 | 22.62 | 22.65 | 22.58 | 22.65 | 2,253 | +0.30(+1.34%) |
Apr 19, 2011 | 22.24 | 22.41 | 22.24 | 22.35 | 27,212 | +0.13(+0.59%) |
Apr 18, 2011 | 22.23 | 22.23 | 22.11 | 22.22 | 2,891 | -0.21(-0.92%) |
Apr 15, 2011 | 22.26 | 22.45 | 22.21 | 22.43 | 4,472 | +0.24(+1.07%) |
Apr 14, 2011 | 21.96 | 22.19 | 21.96 | 22.19 | 5,703 | +0.27(+1.25%) |
Apr 13, 2011 | 21.89 | 21.91 | 21.89 | 21.91 | 1,454 | +0.00(+0.00%) |
Apr 12, 2011 | 21.97 | 21.97 | 21.88 | 21.91 | 2,452 | -0.07(-0.34%) |
Apr 11, 2011 | 22.01 | 22.06 | 21.96 | 21.99 | 11,612 | +0.07(+0.31%) |
Apr 08, 2011 | 22.18 | 22.18 | 21.91 | 21.92 | 5,788 | -0.21(-0.96%) |
Apr 07, 2011 | 22.36 | 22.36 | 22.03 | 22.13 | 12,909 | -0.22(-1.00%) |
Apr 06, 2011 | 22.54 | 22.54 | 22.36 | 22.36 | 10,667 | -0.07(-0.31%) |
Apr 05, 2011 | 22.38 | 22.43 | 22.36 | 22.43 | 30,405 | +0.08(+0.37%) |
Apr 04, 2011 | 22.41 | 22.43 | 22.34 | 22.34 | 7,420 | +0.06(+0.27%) |
Apr 01, 2011 | 22.39 | 22.51 | 22.28 | 22.28 | 12,546 | -0.07(-0.31%) |
Mar 31, 2011 | 22.29 | 22.35 | 22.29 | 22.35 | 2,235 | +0.18(+0.82%) |
Mar 30, 2011 | 22.03 | 22.19 | 21.99 | 22.17 | 44,809 | +0.25(+1.14%) |
Mar 29, 2011 | 21.83 | 21.93 | 21.76 | 21.92 | 44,401 | +0.07(+0.34%) |
Mar 28, 2011 | 21.81 | 21.85 | 21.75 | 21.85 | 512,652 | +0.06(+0.29%) |
Mar 25, 2011 | 21.82 | 21.90 | 21.72 | 21.78 | 28,038 | +0.06(+0.26%) |
Mar 24, 2011 | 21.65 | 21.73 | 21.48 | 21.73 | 14,110 | +0.14(+0.67%) |
Mar 23, 2011 | 21.53 | 21.66 | 21.53 | 21.58 | 15,983 | -0.19(-0.85%) |
Mar 22, 2011 | 21.90 | 21.90 | 21.77 | 21.77 | 42,095 | -0.28(-1.25%) |
Mar 21, 2011 | 22.01 | 22.08 | 21.99 | 22.04 | 9,087 | +0.29(+1.33%) |
Mar 18, 2011 | 21.76 | 21.82 | 21.75 | 21.75 | 8,807 | +0.18(+0.83%) |
Mar 17, 2011 | 21.59 | 21.65 | 21.45 | 21.58 | 172,172 | +0.11(+0.54%) |
Mar 16, 2011 | 21.56 | 21.73 | 21.32 | 21.46 | 24,580 | -0.21(-0.99%) |
Mar 15, 2011 | 21.76 | 21.87 | 21.67 | 21.67 | 47,012 | -0.17(-0.76%) |
Mar 14, 2011 | 21.74 | 21.84 | 21.74 | 21.84 | 4,014 | -0.16(-0.73%) |
Mar 11, 2011 | 21.60 | 22.00 | 21.60 | 22.00 | 4,029 | +0.32(+1.45%) |
Mar 10, 2011 | 21.79 | 21.83 | 21.69 | 21.69 | 7,056 | -0.35(-1.57%) |
Mar 09, 2011 | 22.01 | 22.10 | 21.86 | 22.03 | 16,032 | +0.01(+0.03%) |
Mar 08, 2011 | 21.80 | 22.09 | 21.80 | 22.03 | 10,738 | +0.26(+1.19%) |
Mar 07, 2011 | 22.00 | 22.00 | 21.69 | 21.77 | 11,003 | -0.10(-0.45%) |
Mar 04, 2011 | 22.16 | 22.16 | 21.83 | 21.87 | 9,559 | -0.25(-1.14%) |
Mar 03, 2011 | 22.08 | 22.13 | 21.97 | 22.12 | 15,091 | +0.33(+1.53%) |
Mar 02, 2011 | 21.99 | 21.99 | 21.79 | 21.79 | 18,099 | -0.22(-0.98%) |