Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.50 | 23.63 | 23.20 | 23.27 | 452,829 | -0.19(-0.81%) |
May 23, 2011 | 22.85 | 23.74 | 22.61 | 23.46 | 857,766 | +0.13(+0.56%) |
May 20, 2011 | 23.82 | 24.06 | 23.27 | 23.33 | 1,807,704 | -0.67(-2.77%) |
May 19, 2011 | 24.17 | 24.26 | 23.58 | 24.00 | 1,236,223 | +0.07(+0.27%) |
May 18, 2011 | 23.21 | 24.06 | 22.95 | 23.93 | 4,551,208 | +0.72(+3.10%) |
May 17, 2011 | 23.67 | 23.67 | 22.82 | 23.21 | 2,095,832 | -0.73(-3.05%) |
May 16, 2011 | 24.31 | 24.54 | 23.94 | 23.94 | 549,765 | -0.58(-2.37%) |
May 13, 2011 | 25.02 | 25.09 | 24.45 | 24.52 | 326,461 | -0.44(-1.76%) |
May 12, 2011 | 24.70 | 25.29 | 24.45 | 24.96 | 427,371 | +0.14(+0.56%) |
May 11, 2011 | 25.04 | 25.12 | 24.52 | 24.82 | 338,965 | -0.23(-0.92%) |
May 10, 2011 | 24.61 | 25.15 | 24.50 | 25.05 | 567,074 | +0.62(+2.54%) |
May 09, 2011 | 23.75 | 24.45 | 23.75 | 24.43 | 299,176 | +0.56(+2.35%) |
May 06, 2011 | 24.14 | 24.20 | 23.70 | 23.87 | 294,884 | +0.09(+0.38%) |
May 05, 2011 | 23.54 | 24.13 | 23.48 | 23.78 | 299,030 | +0.03(+0.13%) |
May 04, 2011 | 23.97 | 24.06 | 23.46 | 23.75 | 287,336 | -0.17(-0.71%) |
May 03, 2011 | 23.80 | 24.10 | 23.68 | 23.92 | 392,535 | +0.09(+0.38%) |
May 02, 2011 | 23.74 | 24.96 | 23.67 | 23.83 | 734,748 | -0.66(-2.69%) |
Apr 29, 2011 | 24.05 | 24.60 | 23.87 | 24.49 | 533,770 | +0.56(+2.34%) |
Apr 28, 2011 | 23.52 | 24.04 | 23.44 | 23.93 | 539,823 | +0.65(+2.79%) |
Apr 27, 2011 | 23.02 | 23.56 | 22.85 | 23.28 | 665,887 | +0.77(+3.42%) |
Apr 26, 2011 | 22.22 | 22.68 | 22.12 | 22.51 | 409,979 | +0.31(+1.40%) |
Apr 25, 2011 | 22.10 | 22.22 | 21.96 | 22.20 | 245,234 | +0.15(+0.68%) |
Apr 21, 2011 | 22.24 | 22.24 | 21.80 | 22.05 | 233,585 | +0.06(+0.27%) |
Apr 20, 2011 | 22.03 | 22.06 | 21.82 | 21.99 | 339,964 | +0.36(+1.66%) |
Apr 19, 2011 | 21.41 | 21.64 | 21.12 | 21.63 | 401,260 | +0.38(+1.79%) |
Apr 18, 2011 | 21.56 | 21.76 | 21.13 | 21.25 | 589,754 | -0.71(-3.23%) |
Apr 15, 2011 | 21.10 | 22.05 | 20.90 | 21.96 | 693,527 | +0.77(+3.63%) |
Apr 14, 2011 | 20.97 | 21.26 | 20.88 | 21.19 | 309,089 | -0.03(-0.13%) |
Apr 13, 2011 | 21.22 | 21.42 | 20.86 | 21.22 | 254,384 | +0.08(+0.37%) |
Apr 12, 2011 | 20.80 | 21.52 | 20.76 | 21.14 | 236,106 | -0.09(-0.42%) |
Apr 11, 2011 | 21.39 | 21.49 | 21.01 | 21.23 | 309,373 | -0.21(-0.98%) |
Apr 08, 2011 | 22.01 | 22.02 | 21.36 | 21.44 | 281,873 | -0.39(-1.79%) |
Apr 07, 2011 | 21.80 | 22.02 | 21.67 | 21.83 | 1,172,780 | +0.07(+0.32%) |
Apr 06, 2011 | 21.97 | 22.06 | 21.59 | 21.76 | 272,031 | -0.03(-0.14%) |
Apr 05, 2011 | 21.51 | 22.03 | 21.41 | 21.79 | 228,068 | +0.21(+0.97%) |
Apr 04, 2011 | 21.89 | 21.96 | 21.43 | 21.58 | 312,358 | -0.11(-0.51%) |
Apr 01, 2011 | 21.80 | 21.90 | 21.54 | 21.69 | 443,265 | +0.21(+0.98%) |
Mar 31, 2011 | 20.94 | 21.50 | 20.54 | 21.48 | 787,715 | +0.46(+2.19%) |
Mar 30, 2011 | 20.12 | 21.10 | 20.06 | 21.02 | 834,061 | +0.91(+4.53%) |
Mar 29, 2011 | 19.81 | 20.12 | 19.71 | 20.11 | 705,980 | +0.32(+1.62%) |
Mar 28, 2011 | 20.18 | 20.30 | 19.77 | 19.79 | 364,097 | -0.39(-1.93%) |
Mar 25, 2011 | 20.02 | 20.37 | 19.93 | 20.18 | 616,870 | +0.21(+1.05%) |
Mar 24, 2011 | 20.20 | 20.34 | 19.86 | 19.97 | 328,062 | -0.05(-0.25%) |
Mar 23, 2011 | 19.90 | 20.21 | 19.70 | 20.02 | 360,612 | +0.12(+0.60%) |
Mar 22, 2011 | 20.26 | 20.65 | 19.89 | 19.90 | 487,792 | -0.17(-0.82%) |
Mar 21, 2011 | 19.97 | 20.07 | 19.76 | 20.07 | 461,959 | +0.44(+2.22%) |
Mar 18, 2011 | 19.87 | 19.90 | 19.36 | 19.63 | 968,961 | -0.05(-0.25%) |
Mar 17, 2011 | 20.78 | 20.78 | 19.67 | 19.68 | 545,414 | -0.69(-3.39%) |
Mar 16, 2011 | 20.38 | 20.62 | 20.14 | 20.37 | 1,121,505 | -0.12(-0.59%) |
Mar 15, 2011 | 20.10 | 20.68 | 20.00 | 20.49 | 486,225 | -0.43(-2.06%) |
Mar 14, 2011 | 21.15 | 21.28 | 20.70 | 20.92 | 268,786 | -0.38(-1.78%) |
Mar 11, 2011 | 21.09 | 21.47 | 20.90 | 21.30 | 250,129 | +0.10(+0.47%) |
Mar 10, 2011 | 21.34 | 21.39 | 21.04 | 21.20 | 493,337 | -0.48(-2.21%) |
Mar 09, 2011 | 21.48 | 21.75 | 21.30 | 21.68 | 322,735 | +0.18(+0.86%) |
Mar 08, 2011 | 21.29 | 21.71 | 21.08 | 21.50 | 640,743 | +0.25(+1.15%) |
Mar 07, 2011 | 21.72 | 21.85 | 21.07 | 21.25 | 750,296 | -0.47(-2.16%) |
Mar 04, 2011 | 22.00 | 22.00 | 21.46 | 21.72 | 842,522 | -0.28(-1.27%) |
Mar 03, 2011 | 21.82 | 22.02 | 21.79 | 22.00 | 496,925 | +0.40(+1.85%) |
Mar 02, 2011 | 21.45 | 21.80 | 21.35 | 21.60 | 764,990 | +0.10(+0.47%) |