Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.25 | 23.31 | 23.20 | 23.26 | 31,420 | -0.07(-0.30%) |
May 23, 2011 | 23.31 | 23.37 | 23.27 | 23.33 | 15,115 | -0.09(-0.38%) |
May 20, 2011 | 23.34 | 23.50 | 23.34 | 23.42 | 14,120 | +0.05(+0.21%) |
May 19, 2011 | 23.18 | 23.48 | 23.13 | 23.37 | 30,984 | +0.19(+0.82%) |
May 18, 2011 | 23.15 | 23.22 | 23.00 | 23.18 | 20,255 | +0.04(+0.17%) |
May 17, 2011 | 23.54 | 23.54 | 23.09 | 23.14 | 15,291 | -0.33(-1.41%) |
May 16, 2011 | 23.70 | 23.71 | 23.40 | 23.47 | 15,862 | -0.24(-1.01%) |
May 13, 2011 | 23.78 | 23.90 | 23.32 | 23.71 | 57,182 | -0.16(-0.67%) |
May 12, 2011 | 23.64 | 23.93 | 23.57 | 23.87 | 22,558 | +0.21(+0.89%) |
May 11, 2011 | 23.35 | 23.78 | 23.29 | 23.66 | 33,934 | +0.40(+1.72%) |
May 10, 2011 | 22.90 | 23.33 | 22.85 | 23.26 | 51,820 | +0.46(+2.02%) |
May 09, 2011 | 23.12 | 23.12 | 22.76 | 22.80 | 33,781 | -0.20(-0.87%) |
May 06, 2011 | 23.00 | 23.00 | 22.94 | 23.00 | 15,946 | +0.14(+0.62%) |
May 05, 2011 | 22.86 | 22.94 | 22.83 | 22.86 | 21,800 | +0.01(+0.03%) |
May 04, 2011 | 22.78 | 22.91 | 22.75 | 22.85 | 12,810 | +0.02(+0.09%) |
May 03, 2011 | 22.84 | 22.95 | 22.76 | 22.83 | 15,539 | +0.07(+0.31%) |
May 02, 2011 | 22.75 | 22.76 | 22.75 | 22.76 | 6,960 | +0.08(+0.35%) |
Apr 29, 2011 | 22.62 | 22.74 | 22.60 | 22.68 | 22,201 | +0.00(+0.00%) |
Apr 28, 2011 | 22.62 | 22.68 | 22.53 | 22.68 | 8,383 | +0.11(+0.49%) |
Apr 27, 2011 | 22.45 | 22.58 | 22.45 | 22.57 | 12,658 | +0.10(+0.45%) |
Apr 26, 2011 | 22.38 | 22.54 | 22.38 | 22.47 | 28,186 | +0.03(+0.13%) |
Apr 25, 2011 | 22.33 | 22.45 | 22.33 | 22.44 | 7,055 | +0.13(+0.58%) |
Apr 21, 2011 | 22.38 | 22.39 | 22.30 | 22.31 | 16,178 | -0.10(-0.45%) |
Apr 20, 2011 | 22.33 | 22.48 | 22.30 | 22.41 | 18,122 | +0.04(+0.19%) |
Apr 19, 2011 | 22.28 | 22.41 | 22.27 | 22.37 | 4,117 | +0.08(+0.35%) |
Apr 18, 2011 | 22.32 | 22.34 | 22.23 | 22.29 | 8,974 | -0.11(-0.49%) |
Apr 15, 2011 | 22.35 | 22.40 | 22.25 | 22.40 | 11,074 | +0.09(+0.40%) |
Apr 14, 2011 | 22.22 | 22.40 | 22.19 | 22.31 | 22,826 | -0.18(-0.80%) |
Apr 13, 2011 | 22.43 | 22.50 | 22.39 | 22.49 | 5,788 | +0.05(+0.22%) |
Apr 12, 2011 | 22.22 | 22.44 | 22.21 | 22.44 | 15,715 | +0.20(+0.90%) |
Apr 11, 2011 | 22.03 | 22.25 | 22.03 | 22.24 | 16,160 | +0.21(+0.95%) |
Apr 08, 2011 | 22.23 | 22.29 | 22.03 | 22.03 | 57,607 | -0.21(-0.94%) |
Apr 07, 2011 | 22.22 | 22.36 | 22.16 | 22.24 | 9,439 | +0.00(+0.00%) |
Apr 06, 2011 | 22.15 | 22.25 | 22.15 | 22.24 | 21,387 | +0.07(+0.32%) |
Apr 05, 2011 | 22.15 | 22.29 | 22.15 | 22.17 | 18,769 | +0.00(+0.00%) |
Apr 04, 2011 | 22.25 | 22.25 | 22.16 | 22.17 | 11,935 | -0.03(-0.14%) |
Apr 01, 2011 | 21.99 | 22.25 | 21.99 | 22.20 | 17,012 | +0.26(+1.19%) |
Mar 31, 2011 | 21.97 | 22.03 | 21.93 | 21.94 | 12,964 | -0.14(-0.64%) |
Mar 30, 2011 | 21.98 | 22.09 | 21.98 | 22.08 | 10,693 | +0.07(+0.32%) |
Mar 29, 2011 | 22.05 | 22.09 | 21.97 | 22.01 | 8,867 | -0.03(-0.14%) |
Mar 28, 2011 | 22.16 | 22.16 | 21.99 | 22.04 | 9,305 | -0.01(-0.05%) |
Mar 25, 2011 | 22.10 | 22.10 | 21.97 | 22.05 | 16,223 | -0.09(-0.41%) |
Mar 24, 2011 | 22.14 | 22.20 | 22.14 | 22.14 | 11,307 | -0.04(-0.18%) |
Mar 23, 2011 | 22.26 | 22.31 | 22.11 | 22.18 | 28,739 | -0.17(-0.76%) |
Mar 22, 2011 | 22.15 | 22.35 | 21.98 | 22.35 | 26,230 | +0.20(+0.90%) |
Mar 21, 2011 | 22.33 | 22.33 | 22.15 | 22.15 | 11,129 | -0.01(-0.05%) |
Mar 18, 2011 | 22.30 | 22.38 | 22.00 | 22.16 | 15,767 | +0.08(+0.36%) |
Mar 17, 2011 | 22.35 | 22.35 | 21.99 | 22.08 | 16,398 | -0.22(-0.99%) |
Mar 16, 2011 | 22.25 | 22.42 | 22.15 | 22.30 | 18,556 | +0.05(+0.22%) |
Mar 15, 2011 | 22.21 | 22.25 | 22.06 | 22.25 | 31,397 | +0.19(+0.86%) |
Mar 14, 2011 | 21.95 | 22.14 | 21.93 | 22.06 | 13,473 | -0.02(-0.09%) |
Mar 11, 2011 | 22.08 | 22.10 | 21.80 | 22.08 | 34,491 | -0.06(-0.27%) |
Mar 10, 2011 | 21.80 | 22.14 | 21.78 | 22.14 | 28,230 | +0.19(+0.87%) |
Mar 09, 2011 | 22.05 | 22.05 | 21.95 | 21.95 | 21,957 | -0.13(-0.59%) |
Mar 08, 2011 | 22.11 | 22.22 | 22.04 | 22.08 | 7,061 | +0.03(+0.14%) |
Mar 07, 2011 | 22.17 | 22.17 | 22.00 | 22.05 | 17,060 | -0.13(-0.59%) |
Mar 04, 2011 | 22.21 | 22.25 | 22.15 | 22.18 | 31,708 | -0.09(-0.39%) |
Mar 03, 2011 | 22.27 | 22.32 | 22.20 | 22.27 | 25,334 | +0.03(+0.12%) |
Mar 02, 2011 | 22.24 | 22.32 | 22.20 | 22.24 | 32,669 | -0.04(-0.18%) |