Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.19 | 25.51 | 25.08 | 25.25 | 607,526 | +0.16(+0.65%) |
May 23, 2011 | 25.19 | 25.29 | 25.02 | 25.09 | 516,087 | -0.41(-1.62%) |
May 20, 2011 | 25.53 | 25.73 | 25.30 | 25.51 | 633,263 | -0.11(-0.42%) |
May 19, 2011 | 25.80 | 25.86 | 25.40 | 25.61 | 887,306 | -0.08(-0.32%) |
May 18, 2011 | 25.38 | 25.80 | 25.13 | 25.70 | 654,808 | +0.37(+1.45%) |
May 17, 2011 | 25.46 | 25.78 | 25.32 | 25.33 | 805,458 | -0.29(-1.14%) |
May 16, 2011 | 25.63 | 25.86 | 25.24 | 25.62 | 962,916 | -0.20(-0.76%) |
May 13, 2011 | 26.28 | 26.28 | 25.69 | 25.82 | 941,908 | -0.45(-1.71%) |
May 12, 2011 | 25.97 | 26.31 | 25.92 | 26.27 | 901,175 | +0.13(+0.49%) |
May 11, 2011 | 25.70 | 26.26 | 25.36 | 26.14 | 1,540,166 | +0.44(+1.72%) |
May 10, 2011 | 25.27 | 25.72 | 25.13 | 25.70 | 1,577,630 | +0.36(+1.42%) |
May 09, 2011 | 24.37 | 25.38 | 24.36 | 25.34 | 1,919,084 | +0.90(+3.70%) |
May 06, 2011 | 24.60 | 24.60 | 23.78 | 24.43 | 1,911,727 | +0.01(+0.03%) |
May 05, 2011 | 23.76 | 24.65 | 22.76 | 24.43 | 2,588,499 | +0.38(+1.58%) |
May 04, 2011 | 22.34 | 24.81 | 22.00 | 24.05 | 3,878,765 | +1.66(+7.43%) |
May 03, 2011 | 22.14 | 22.82 | 22.13 | 22.38 | 1,648,312 | +0.26(+1.17%) |
May 02, 2011 | 22.14 | 22.15 | 22.11 | 22.12 | 1,313,052 | +0.33(+1.53%) |
Apr 29, 2011 | 21.34 | 21.84 | 21.28 | 21.79 | 1,279,890 | +0.49(+2.30%) |
Apr 28, 2011 | 21.25 | 21.43 | 21.13 | 21.30 | 1,146,161 | +0.12(+0.54%) |
Apr 27, 2011 | 20.75 | 21.51 | 20.75 | 21.19 | 1,580,067 | +0.44(+2.13%) |
Apr 26, 2011 | 20.32 | 20.83 | 20.32 | 20.75 | 1,114,444 | +0.46(+2.28%) |
Apr 25, 2011 | 20.20 | 20.31 | 20.12 | 20.28 | 775,216 | +0.01(+0.07%) |
Apr 21, 2011 | 20.45 | 20.52 | 20.23 | 20.27 | 574,883 | -0.05(-0.23%) |
Apr 20, 2011 | 20.37 | 20.45 | 20.15 | 20.32 | 677,891 | +0.20(+0.98%) |
Apr 19, 2011 | 20.09 | 20.32 | 20.03 | 20.12 | 648,979 | +0.04(+0.20%) |
Apr 18, 2011 | 20.13 | 20.20 | 19.87 | 20.08 | 744,034 | -0.24(-1.17%) |
Apr 15, 2011 | 20.26 | 20.44 | 20.22 | 20.32 | 520,010 | +0.05(+0.23%) |
Apr 14, 2011 | 20.24 | 20.35 | 20.15 | 20.27 | 464,521 | -0.10(-0.47%) |
Apr 13, 2011 | 20.64 | 20.66 | 20.30 | 20.37 | 659,909 | -0.20(-0.96%) |
Apr 12, 2011 | 20.39 | 20.71 | 20.39 | 20.56 | 716,437 | +0.01(+0.03%) |
Apr 11, 2011 | 20.78 | 20.79 | 20.51 | 20.56 | 633,957 | -0.21(-1.01%) |
Apr 08, 2011 | 20.90 | 21.02 | 20.58 | 20.77 | 1,199,012 | -0.14(-0.65%) |
Apr 07, 2011 | 20.64 | 21.02 | 20.47 | 20.90 | 1,963,419 | +0.14(+0.69%) |
Apr 06, 2011 | 20.44 | 21.02 | 20.04 | 20.76 | 4,124,105 | +1.23(+6.29%) |
Apr 05, 2011 | 19.46 | 19.61 | 19.37 | 19.53 | 1,155,703 | +0.09(+0.45%) |
Apr 04, 2011 | 19.60 | 19.63 | 19.37 | 19.44 | 1,405,099 | -0.05(-0.24%) |
Apr 01, 2011 | 19.52 | 19.68 | 19.45 | 19.49 | 1,235,455 | -0.03(-0.17%) |
Mar 31, 2011 | 19.53 | 19.68 | 19.37 | 19.52 | 1,002,612 | -0.04(-0.21%) |
Mar 30, 2011 | 19.61 | 19.64 | 19.43 | 19.56 | 887,539 | -0.01(-0.07%) |
Mar 29, 2011 | 19.56 | 19.73 | 19.43 | 19.58 | 1,772,548 | -0.03(-0.14%) |
Mar 28, 2011 | 19.96 | 20.12 | 19.35 | 19.60 | 1,846,465 | -0.37(-1.84%) |
Mar 25, 2011 | 20.07 | 20.23 | 19.92 | 19.97 | 1,395,508 | -0.10(-0.51%) |
Mar 24, 2011 | 20.16 | 20.20 | 19.94 | 20.07 | 703,264 | +0.01(+0.07%) |
Mar 23, 2011 | 20.41 | 20.41 | 19.84 | 20.06 | 1,059,570 | -0.35(-1.73%) |
Mar 22, 2011 | 20.47 | 21.13 | 20.41 | 20.41 | 1,363,773 | +0.21(+1.04%) |
Mar 21, 2011 | 20.01 | 20.21 | 19.96 | 20.20 | 636,394 | +0.50(+2.52%) |
Mar 18, 2011 | 19.53 | 19.73 | 19.43 | 19.71 | 899,139 | +0.24(+1.26%) |
Mar 17, 2011 | 19.07 | 19.54 | 19.07 | 19.46 | 1,441,567 | +0.61(+3.24%) |
Mar 16, 2011 | 19.29 | 19.46 | 18.80 | 18.85 | 2,589,889 | -0.50(-2.60%) |
Mar 15, 2011 | 19.01 | 19.37 | 18.99 | 19.35 | 3,656,197 | -0.61(-3.06%) |
Mar 14, 2011 | 20.85 | 20.88 | 19.29 | 19.96 | 3,232,504 | -1.25(-5.89%) |
Mar 11, 2011 | 21.30 | 21.40 | 20.98 | 21.21 | 843,362 | -0.21(-0.98%) |
Mar 10, 2011 | 21.26 | 21.47 | 21.09 | 21.42 | 772,264 | -0.01(-0.03%) |
Mar 09, 2011 | 20.94 | 21.51 | 20.94 | 21.43 | 486,546 | +0.43(+2.07%) |
Mar 08, 2011 | 21.05 | 21.14 | 20.73 | 21.00 | 1,071,056 | -0.07(-0.32%) |
Mar 07, 2011 | 21.36 | 21.48 | 20.92 | 21.06 | 921,637 | -0.20(-0.96%) |
Mar 04, 2011 | 21.42 | 21.50 | 21.10 | 21.27 | 1,018,416 | -0.09(-0.41%) |
Mar 03, 2011 | 21.40 | 21.44 | 21.21 | 21.36 | 1,354,908 | +0.21(+1.00%) |
Mar 02, 2011 | 20.98 | 21.32 | 20.97 | 21.15 | 1,127,378 | +0.03(+0.13%) |