Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.96 | 21.96 | 20.74 | 21.05 | 51,905 | -0.74(-3.37%) |
May 23, 2011 | 21.02 | 21.93 | 21.02 | 21.79 | 34,363 | +0.33(+1.53%) |
May 20, 2011 | 21.47 | 21.67 | 21.29 | 21.46 | 35,331 | -0.24(-1.09%) |
May 19, 2011 | 22.48 | 22.48 | 21.57 | 21.70 | 41,943 | -0.58(-2.61%) |
May 18, 2011 | 22.09 | 22.66 | 21.97 | 22.28 | 52,341 | +0.17(+0.76%) |
May 17, 2011 | 21.87 | 22.39 | 21.51 | 22.11 | 93,192 | +0.08(+0.38%) |
May 16, 2011 | 21.67 | 22.68 | 21.67 | 22.03 | 86,302 | +0.21(+0.95%) |
May 13, 2011 | 22.36 | 22.47 | 21.70 | 21.82 | 42,653 | -0.57(-2.57%) |
May 12, 2011 | 21.50 | 22.48 | 21.44 | 22.39 | 82,154 | +0.79(+3.65%) |
May 11, 2011 | 22.08 | 22.16 | 21.48 | 21.60 | 62,464 | -0.58(-2.62%) |
May 10, 2011 | 21.44 | 22.31 | 21.18 | 22.19 | 65,511 | +0.88(+4.13%) |
May 09, 2011 | 21.45 | 21.45 | 20.68 | 21.31 | 92,372 | +0.06(+0.29%) |
May 06, 2011 | 21.88 | 22.49 | 21.21 | 21.24 | 52,778 | -0.28(-1.28%) |
May 05, 2011 | 21.50 | 21.78 | 21.22 | 21.52 | 50,372 | -0.08(-0.39%) |
May 04, 2011 | 22.29 | 22.38 | 21.60 | 21.60 | 32,760 | -0.61(-2.76%) |
May 03, 2011 | 21.86 | 22.62 | 21.86 | 22.22 | 51,119 | +0.35(+1.61%) |
May 02, 2011 | 22.00 | 22.00 | 21.86 | 21.86 | 42,787 | -1.65(-7.03%) |
Apr 29, 2011 | 24.74 | 24.74 | 23.23 | 23.52 | 33,693 | -1.22(-4.92%) |
Apr 28, 2011 | 23.71 | 24.90 | 23.71 | 24.74 | 52,576 | +1.06(+4.46%) |
Apr 27, 2011 | 23.78 | 23.84 | 23.63 | 23.68 | 8,469 | -0.17(-0.71%) |
Apr 26, 2011 | 23.32 | 24.01 | 23.17 | 23.85 | 22,401 | +0.64(+2.77%) |
Apr 25, 2011 | 23.25 | 23.26 | 23.09 | 23.20 | 11,938 | -0.13(-0.56%) |
Apr 21, 2011 | 23.47 | 23.47 | 23.19 | 23.34 | 28,892 | +0.05(+0.23%) |
Apr 20, 2011 | 23.51 | 23.56 | 23.04 | 23.28 | 26,314 | -0.19(-0.82%) |
Apr 19, 2011 | 23.66 | 23.86 | 23.40 | 23.47 | 37,464 | -0.10(-0.42%) |
Apr 18, 2011 | 22.92 | 23.60 | 22.91 | 23.57 | 34,294 | +0.55(+2.40%) |
Apr 15, 2011 | 22.89 | 23.11 | 22.86 | 23.02 | 30,719 | +0.07(+0.30%) |
Apr 14, 2011 | 22.94 | 23.04 | 22.84 | 22.95 | 16,773 | +0.01(+0.03%) |
Apr 13, 2011 | 22.94 | 23.76 | 22.81 | 22.94 | 41,736 | -0.14(-0.60%) |
Apr 12, 2011 | 23.79 | 23.99 | 23.04 | 23.08 | 24,434 | -0.83(-3.46%) |
Apr 11, 2011 | 23.98 | 24.12 | 23.76 | 23.91 | 24,458 | -0.15(-0.60%) |
Apr 08, 2011 | 24.73 | 24.73 | 23.96 | 24.05 | 68,642 | -0.51(-2.09%) |
Apr 07, 2011 | 25.23 | 25.42 | 24.56 | 24.57 | 31,190 | -0.73(-2.88%) |
Apr 06, 2011 | 25.43 | 25.63 | 25.27 | 25.30 | 47,500 | -0.07(-0.27%) |
Apr 05, 2011 | 26.42 | 26.42 | 25.06 | 25.36 | 37,878 | -1.10(-4.17%) |
Apr 04, 2011 | 25.99 | 26.70 | 25.66 | 26.47 | 78,088 | +0.47(+1.80%) |
Apr 01, 2011 | 25.85 | 26.02 | 25.73 | 26.00 | 39,020 | +0.34(+1.31%) |
Mar 31, 2011 | 25.34 | 25.75 | 25.33 | 25.66 | 29,651 | +0.35(+1.39%) |
Mar 30, 2011 | 24.89 | 25.36 | 24.77 | 25.31 | 25,101 | +0.50(+2.01%) |
Mar 29, 2011 | 25.21 | 25.30 | 24.64 | 24.81 | 34,410 | -0.23(-0.92%) |
Mar 28, 2011 | 25.40 | 25.45 | 24.99 | 25.04 | 42,548 | -0.31(-1.24%) |
Mar 25, 2011 | 25.24 | 25.98 | 25.07 | 25.36 | 36,035 | +0.25(+0.98%) |
Mar 24, 2011 | 25.46 | 25.47 | 25.01 | 25.11 | 23,199 | -0.34(-1.35%) |
Mar 23, 2011 | 24.93 | 25.49 | 24.52 | 25.46 | 50,593 | +0.40(+1.59%) |
Mar 22, 2011 | 25.19 | 25.27 | 24.93 | 25.06 | 18,814 | -0.12(-0.49%) |
Mar 21, 2011 | 25.05 | 25.19 | 25.01 | 25.18 | 30,213 | +0.74(+3.04%) |
Mar 18, 2011 | 23.52 | 24.59 | 23.52 | 24.44 | 95,031 | +1.04(+4.45%) |
Mar 17, 2011 | 23.47 | 23.54 | 23.21 | 23.40 | 40,003 | +0.31(+1.36%) |
Mar 16, 2011 | 23.22 | 23.71 | 23.00 | 23.08 | 50,293 | -0.14(-0.59%) |
Mar 15, 2011 | 23.25 | 23.37 | 22.90 | 23.22 | 51,288 | +0.32(+1.40%) |
Mar 14, 2011 | 22.47 | 23.19 | 21.71 | 22.90 | 38,288 | +0.43(+1.91%) |
Mar 11, 2011 | 22.59 | 22.72 | 22.32 | 22.47 | 35,025 | -0.14(-0.61%) |
Mar 10, 2011 | 24.28 | 24.28 | 22.59 | 22.61 | 68,342 | -1.82(-7.46%) |
Mar 09, 2011 | 24.69 | 24.85 | 24.28 | 24.43 | 31,350 | -0.26(-1.05%) |
Mar 08, 2011 | 24.43 | 25.03 | 24.16 | 24.69 | 23,568 | +0.34(+1.42%) |
Mar 07, 2011 | 24.88 | 24.88 | 23.99 | 24.35 | 29,541 | -0.34(-1.40%) |
Mar 04, 2011 | 25.11 | 25.11 | 24.23 | 24.69 | 34,674 | -0.46(-1.83%) |
Mar 03, 2011 | 25.02 | 25.27 | 24.97 | 25.15 | 43,348 | +0.57(+2.31%) |
Mar 02, 2011 | 25.07 | 25.07 | 24.45 | 24.58 | 32,722 | -0.45(-1.80%) |