Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.12 | 21.36 | 20.98 | 21.34 | 1,055,620 | +0.31(+1.49%) |
May 23, 2011 | 21.67 | 21.70 | 21.02 | 21.02 | 2,048,319 | -0.99(-4.49%) |
May 20, 2011 | 22.37 | 22.38 | 21.86 | 22.01 | 949,075 | -0.43(-1.92%) |
May 19, 2011 | 22.44 | 22.79 | 22.34 | 22.44 | 612,505 | +0.05(+0.22%) |
May 18, 2011 | 22.12 | 22.46 | 22.00 | 22.39 | 526,292 | +0.32(+1.46%) |
May 17, 2011 | 22.22 | 22.41 | 21.90 | 22.07 | 807,949 | -0.22(-1.01%) |
May 16, 2011 | 22.35 | 22.40 | 22.00 | 22.30 | 1,255,033 | -0.17(-0.74%) |
May 13, 2011 | 23.00 | 23.00 | 22.36 | 22.46 | 901,572 | -0.52(-2.26%) |
May 12, 2011 | 22.63 | 23.08 | 22.48 | 22.98 | 849,753 | +0.22(+0.99%) |
May 11, 2011 | 23.01 | 23.11 | 22.68 | 22.76 | 832,802 | -0.29(-1.27%) |
May 10, 2011 | 23.03 | 23.26 | 22.99 | 23.05 | 788,620 | +0.06(+0.26%) |
May 09, 2011 | 22.62 | 23.07 | 22.47 | 22.99 | 1,563,085 | +0.38(+1.69%) |
May 06, 2011 | 23.37 | 23.37 | 22.34 | 22.61 | 2,478,171 | -0.63(-2.69%) |
May 05, 2011 | 22.98 | 23.84 | 22.79 | 23.23 | 2,565,544 | -0.49(-2.06%) |
May 04, 2011 | 23.94 | 24.05 | 23.61 | 23.72 | 2,146,911 | -0.27(-1.14%) |
May 03, 2011 | 24.50 | 24.59 | 23.88 | 24.00 | 1,017,540 | -0.10(-0.41%) |
May 02, 2011 | 24.05 | 24.11 | 24.03 | 24.10 | 1,835,146 | +0.04(+0.16%) |
Apr 29, 2011 | 23.53 | 24.06 | 23.53 | 24.06 | 2,080,066 | +0.58(+2.46%) |
Apr 28, 2011 | 23.51 | 23.51 | 23.31 | 23.48 | 987,388 | -0.04(-0.17%) |
Apr 27, 2011 | 23.67 | 23.96 | 23.47 | 23.52 | 1,069,024 | -0.11(-0.46%) |
Apr 26, 2011 | 23.51 | 23.72 | 23.46 | 23.63 | 1,094,936 | +0.24(+1.05%) |
Apr 25, 2011 | 23.36 | 23.47 | 23.24 | 23.38 | 567,641 | -0.05(-0.21%) |
Apr 21, 2011 | 23.82 | 23.82 | 23.37 | 23.43 | 695,499 | -0.27(-1.16%) |
Apr 20, 2011 | 23.45 | 23.76 | 23.41 | 23.70 | 1,703,545 | +0.60(+2.58%) |
Apr 19, 2011 | 22.71 | 23.22 | 22.68 | 23.11 | 1,090,441 | +0.43(+1.90%) |
Apr 18, 2011 | 22.94 | 22.97 | 22.45 | 22.68 | 1,112,091 | -0.56(-2.40%) |
Apr 15, 2011 | 23.16 | 23.41 | 23.03 | 23.23 | 1,148,569 | +0.08(+0.34%) |
Apr 14, 2011 | 23.34 | 23.35 | 22.83 | 23.16 | 626,362 | -0.36(-1.54%) |
Apr 13, 2011 | 23.60 | 23.73 | 23.30 | 23.52 | 896,194 | +0.03(+0.12%) |
Apr 12, 2011 | 23.52 | 23.72 | 23.39 | 23.49 | 546,845 | -0.16(-0.66%) |
Apr 11, 2011 | 23.67 | 23.83 | 23.34 | 23.65 | 2,112,269 | +0.15(+0.62%) |
Apr 08, 2011 | 23.58 | 23.78 | 23.18 | 23.50 | 4,318,034 | -1.09(-4.42%) |
Apr 07, 2011 | 24.52 | 24.75 | 24.46 | 24.58 | 770,890 | -0.07(-0.28%) |
Apr 06, 2011 | 25.14 | 25.14 | 24.41 | 24.65 | 1,546,736 | +0.06(+0.24%) |
Apr 05, 2011 | 24.87 | 24.91 | 24.54 | 24.59 | 1,369,405 | -0.37(-1.49%) |
Apr 04, 2011 | 25.42 | 25.42 | 24.58 | 24.97 | 1,139,294 | -0.36(-1.43%) |
Apr 01, 2011 | 25.23 | 25.54 | 25.17 | 25.33 | 1,163,546 | +0.22(+0.90%) |
Mar 31, 2011 | 24.75 | 25.11 | 24.75 | 25.10 | 626,321 | +0.22(+0.90%) |
Mar 30, 2011 | 25.01 | 25.17 | 24.75 | 24.88 | 497,604 | -0.09(-0.35%) |
Mar 29, 2011 | 24.99 | 25.02 | 24.73 | 24.97 | 640,527 | -0.12(-0.47%) |
Mar 28, 2011 | 24.92 | 25.24 | 24.77 | 25.08 | 599,513 | +0.13(+0.51%) |
Mar 25, 2011 | 25.07 | 25.12 | 24.54 | 24.96 | 1,093,128 | -0.08(-0.31%) |
Mar 24, 2011 | 24.77 | 25.09 | 24.64 | 25.03 | 740,189 | +0.44(+1.79%) |
Mar 23, 2011 | 24.61 | 24.90 | 24.25 | 24.59 | 898,327 | -0.18(-0.71%) |
Mar 22, 2011 | 25.05 | 25.05 | 24.73 | 24.77 | 803,734 | -0.18(-0.71%) |
Mar 21, 2011 | 25.01 | 25.03 | 24.85 | 24.95 | 441,778 | +0.44(+1.80%) |
Mar 18, 2011 | 24.67 | 24.90 | 24.33 | 24.51 | 931,636 | +0.19(+0.76%) |
Mar 17, 2011 | 24.26 | 24.46 | 24.02 | 24.32 | 500,487 | +0.46(+1.93%) |
Mar 16, 2011 | 24.35 | 24.48 | 23.67 | 23.86 | 777,058 | -0.60(-2.44%) |
Mar 15, 2011 | 24.10 | 24.59 | 24.00 | 24.46 | 1,089,307 | -0.11(-0.44%) |
Mar 14, 2011 | 24.54 | 24.67 | 24.26 | 24.56 | 718,991 | -0.21(-0.83%) |
Mar 11, 2011 | 24.51 | 24.98 | 24.50 | 24.77 | 841,309 | +0.13(+0.52%) |
Mar 10, 2011 | 25.15 | 25.15 | 24.57 | 24.64 | 988,454 | -0.86(-3.37%) |
Mar 09, 2011 | 25.66 | 25.79 | 25.36 | 25.50 | 920,295 | -0.08(-0.31%) |
Mar 08, 2011 | 25.17 | 25.85 | 25.17 | 25.58 | 506,295 | +0.40(+1.59%) |
Mar 07, 2011 | 25.46 | 25.46 | 24.76 | 25.18 | 844,583 | -0.22(-0.85%) |
Mar 04, 2011 | 25.44 | 25.45 | 24.95 | 25.40 | 567,253 | -0.11(-0.42%) |
Mar 03, 2011 | 25.05 | 25.62 | 25.03 | 25.50 | 500,287 | +0.64(+2.56%) |
Mar 02, 2011 | 24.60 | 24.95 | 24.32 | 24.87 | 1,263,329 | +0.33(+1.36%) |