Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.40 | 22.50 | 22.35 | 22.40 | 268,122 | -0.02(-0.07%) |
May 23, 2011 | 22.43 | 22.47 | 22.35 | 22.41 | 67,463 | -0.24(-1.06%) |
May 20, 2011 | 22.79 | 22.79 | 22.63 | 22.65 | 28,813 | -0.19(-0.84%) |
May 19, 2011 | 22.92 | 22.92 | 22.73 | 22.84 | 299,711 | +0.06(+0.25%) |
May 18, 2011 | 22.63 | 22.79 | 22.63 | 22.79 | 34,521 | +0.19(+0.83%) |
May 17, 2011 | 22.52 | 22.63 | 22.46 | 22.60 | 262,308 | -0.01(-0.03%) |
May 16, 2011 | 22.63 | 22.78 | 22.57 | 22.60 | 169,776 | -0.05(-0.24%) |
May 13, 2011 | 22.88 | 22.88 | 22.60 | 22.66 | 31,922 | -0.16(-0.72%) |
May 12, 2011 | 22.66 | 22.84 | 22.56 | 22.82 | 39,650 | +0.09(+0.40%) |
May 11, 2011 | 22.93 | 22.93 | 22.64 | 22.73 | 182,587 | -0.20(-0.85%) |
May 10, 2011 | 22.85 | 22.95 | 22.79 | 22.93 | 47,643 | +0.17(+0.76%) |
May 09, 2011 | 22.74 | 22.79 | 22.64 | 22.76 | 42,994 | +0.03(+0.13%) |
May 06, 2011 | 22.88 | 22.90 | 22.63 | 22.73 | 67,804 | +0.11(+0.50%) |
May 05, 2011 | 22.72 | 22.78 | 22.52 | 22.61 | 50,771 | -0.24(-1.05%) |
May 04, 2011 | 23.01 | 23.01 | 22.78 | 22.85 | 41,127 | -0.15(-0.64%) |
May 03, 2011 | 23.01 | 23.06 | 22.89 | 23.00 | 45,080 | -0.03(-0.11%) |
May 02, 2011 | 23.03 | 23.03 | 23.00 | 23.03 | 115,624 | -0.03(-0.13%) |
Apr 29, 2011 | 23.00 | 23.07 | 23.00 | 23.06 | 77,457 | +0.05(+0.20%) |
Apr 28, 2011 | 22.92 | 23.04 | 22.87 | 23.01 | 57,442 | +0.09(+0.39%) |
Apr 27, 2011 | 22.81 | 22.94 | 22.76 | 22.92 | 70,178 | +0.18(+0.79%) |
Apr 26, 2011 | 22.60 | 22.78 | 22.60 | 22.74 | 55,132 | +0.19(+0.84%) |
Apr 25, 2011 | 22.58 | 22.58 | 22.50 | 22.55 | 53,244 | -0.02(-0.10%) |
Apr 21, 2011 | 22.61 | 22.61 | 22.50 | 22.57 | 58,545 | +0.07(+0.30%) |
Apr 20, 2011 | 22.54 | 22.54 | 22.46 | 22.51 | 46,116 | +0.25(+1.11%) |
Apr 19, 2011 | 22.22 | 22.26 | 22.15 | 22.26 | 37,316 | +0.10(+0.44%) |
Apr 18, 2011 | 22.23 | 22.23 | 22.01 | 22.16 | 105,460 | -0.25(-1.11%) |
Apr 15, 2011 | 22.41 | 22.45 | 22.33 | 22.41 | 75,163 | +0.11(+0.50%) |
Apr 14, 2011 | 22.18 | 22.33 | 22.11 | 22.30 | 32,963 | +0.01(+0.05%) |
Apr 13, 2011 | 22.44 | 22.44 | 22.21 | 22.29 | 34,797 | -0.03(-0.15%) |
Apr 12, 2011 | 22.39 | 22.39 | 22.23 | 22.32 | 87,065 | -0.16(-0.70%) |
Apr 11, 2011 | 22.59 | 22.63 | 22.45 | 22.48 | 32,391 | -0.07(-0.30%) |
Apr 08, 2011 | 22.68 | 22.71 | 22.45 | 22.55 | 57,870 | -0.07(-0.31%) |
Apr 07, 2011 | 22.67 | 22.68 | 22.50 | 22.62 | 97,124 | -0.05(-0.22%) |
Apr 06, 2011 | 22.68 | 22.68 | 22.59 | 22.67 | 37,043 | +0.11(+0.50%) |
Apr 05, 2011 | 22.53 | 22.63 | 22.50 | 22.55 | 33,741 | +0.03(+0.13%) |
Apr 04, 2011 | 22.57 | 22.57 | 22.49 | 22.52 | 59,029 | +0.03(+0.11%) |
Apr 01, 2011 | 22.55 | 22.58 | 22.45 | 22.50 | 91,729 | +0.10(+0.46%) |
Mar 31, 2011 | 22.44 | 22.45 | 22.38 | 22.40 | 91,658 | -0.04(-0.16%) |
Mar 30, 2011 | 22.40 | 22.49 | 22.34 | 22.43 | 121,543 | +0.19(+0.84%) |
Mar 29, 2011 | 22.14 | 22.25 | 22.03 | 22.25 | 1,125,227 | +0.12(+0.54%) |
Mar 28, 2011 | 22.25 | 22.28 | 22.13 | 22.13 | 81,470 | -0.04(-0.17%) |
Mar 25, 2011 | 22.14 | 22.24 | 22.10 | 22.16 | 135,479 | +0.08(+0.38%) |
Mar 24, 2011 | 22.06 | 22.11 | 21.93 | 22.08 | 79,631 | +0.14(+0.64%) |
Mar 23, 2011 | 21.85 | 21.96 | 21.72 | 21.94 | 73,915 | +0.05(+0.21%) |
Mar 22, 2011 | 22.01 | 22.01 | 21.89 | 21.89 | 79,132 | -0.07(-0.30%) |
Mar 21, 2011 | 21.95 | 21.99 | 21.92 | 21.96 | 138,173 | +0.16(+0.75%) |
Mar 18, 2011 | 21.95 | 21.95 | 21.77 | 21.80 | 181,447 | +0.13(+0.59%) |
Mar 17, 2011 | 21.69 | 21.70 | 21.52 | 21.67 | 79,628 | +0.28(+1.29%) |
Mar 16, 2011 | 21.76 | 21.76 | 21.26 | 21.39 | 146,694 | -0.44(-2.00%) |
Mar 15, 2011 | 21.69 | 21.90 | 21.69 | 21.83 | 159,826 | -0.22(-0.99%) |
Mar 14, 2011 | 22.04 | 22.09 | 21.89 | 22.04 | 181,666 | -0.16(-0.70%) |
Mar 11, 2011 | 22.01 | 22.27 | 21.95 | 22.20 | 136,705 | +0.14(+0.62%) |
Mar 10, 2011 | 22.28 | 22.28 | 22.04 | 22.06 | 125,603 | -0.41(-1.82%) |
Mar 09, 2011 | 22.44 | 22.51 | 22.34 | 22.47 | 30,822 | +0.03(+0.11%) |
Mar 08, 2011 | 22.28 | 22.49 | 22.23 | 22.45 | 58,117 | +0.24(+1.09%) |
Mar 07, 2011 | 22.82 | 22.82 | 22.13 | 22.21 | 66,827 | -0.13(-0.58%) |
Mar 04, 2011 | 22.53 | 22.53 | 22.19 | 22.34 | 50,960 | -0.19(-0.85%) |
Mar 03, 2011 | 22.34 | 22.56 | 22.34 | 22.53 | 129,395 | +0.37(+1.67%) |
Mar 02, 2011 | 22.20 | 22.25 | 22.09 | 22.16 | 68,188 | -0.01(-0.06%) |