Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.68 | 23.78 | 23.36 | 23.38 | 437,739 | -0.27(-1.14%) |
May 23, 2011 | 23.27 | 23.83 | 23.24 | 23.65 | 679,639 | -0.02(-0.07%) |
May 20, 2011 | 23.80 | 24.02 | 23.56 | 23.67 | 456,612 | -0.24(-1.02%) |
May 19, 2011 | 24.09 | 24.13 | 23.70 | 23.91 | 448,873 | -0.11(-0.47%) |
May 18, 2011 | 23.67 | 24.05 | 23.41 | 24.02 | 404,372 | +0.30(+1.25%) |
May 17, 2011 | 23.44 | 23.82 | 23.33 | 23.73 | 302,345 | +0.20(+0.85%) |
May 16, 2011 | 23.84 | 23.90 | 23.52 | 23.53 | 332,462 | -0.49(-2.03%) |
May 13, 2011 | 24.31 | 24.35 | 23.96 | 24.02 | 274,790 | -0.32(-1.32%) |
May 12, 2011 | 23.70 | 24.42 | 23.63 | 24.34 | 805,939 | +0.57(+2.38%) |
May 11, 2011 | 24.21 | 24.35 | 23.67 | 23.77 | 827,350 | -0.56(-2.29%) |
May 10, 2011 | 24.37 | 24.37 | 24.19 | 24.33 | 665,741 | +0.07(+0.29%) |
May 09, 2011 | 23.93 | 24.35 | 23.84 | 24.26 | 1,081,021 | +0.38(+1.60%) |
May 06, 2011 | 24.47 | 24.88 | 23.84 | 23.88 | 851,450 | -0.24(-1.01%) |
May 05, 2011 | 24.16 | 24.35 | 23.90 | 24.12 | 1,111,812 | -0.19(-0.79%) |
May 04, 2011 | 24.89 | 25.14 | 24.23 | 24.31 | 955,861 | -0.64(-2.55%) |
May 03, 2011 | 24.95 | 25.29 | 24.90 | 24.95 | 338,949 | +0.00(+0.00%) |
May 02, 2011 | 24.99 | 25.01 | 24.93 | 24.95 | 754,781 | -0.11(-0.45%) |
Apr 29, 2011 | 25.23 | 25.44 | 24.85 | 25.06 | 740,284 | -0.13(-0.52%) |
Apr 28, 2011 | 25.24 | 25.49 | 25.08 | 25.19 | 763,758 | -0.07(-0.28%) |
Apr 27, 2011 | 25.21 | 25.27 | 24.77 | 25.26 | 821,554 | +0.09(+0.35%) |
Apr 26, 2011 | 23.69 | 25.23 | 23.42 | 25.17 | 2,408,855 | +2.59(+11.45%) |
Apr 25, 2011 | 22.54 | 22.72 | 22.37 | 22.59 | 454,925 | -0.05(-0.23%) |
Apr 21, 2011 | 22.46 | 22.70 | 22.31 | 22.64 | 210,591 | +0.36(+1.60%) |
Apr 20, 2011 | 22.34 | 22.40 | 22.11 | 22.28 | 307,038 | +0.30(+1.39%) |
Apr 19, 2011 | 22.04 | 22.13 | 21.72 | 21.98 | 369,198 | -0.06(-0.28%) |
Apr 18, 2011 | 22.31 | 22.31 | 21.78 | 22.04 | 467,777 | -0.59(-2.62%) |
Apr 15, 2011 | 22.23 | 22.79 | 22.23 | 22.63 | 376,140 | +0.46(+2.08%) |
Apr 14, 2011 | 22.35 | 22.39 | 21.94 | 22.17 | 406,457 | -0.34(-1.51%) |
Apr 13, 2011 | 22.41 | 22.59 | 21.86 | 22.51 | 312,682 | +0.18(+0.82%) |
Apr 12, 2011 | 22.63 | 22.77 | 22.26 | 22.33 | 265,255 | -0.39(-1.72%) |
Apr 11, 2011 | 22.86 | 22.87 | 22.57 | 22.72 | 317,810 | -0.14(-0.61%) |
Apr 08, 2011 | 22.81 | 23.02 | 22.63 | 22.86 | 272,678 | +0.14(+0.61%) |
Apr 07, 2011 | 22.72 | 22.78 | 22.19 | 22.72 | 474,235 | -0.08(-0.34%) |
Apr 06, 2011 | 22.81 | 22.89 | 22.15 | 22.80 | 366,910 | +0.11(+0.50%) |
Apr 05, 2011 | 22.41 | 22.76 | 22.21 | 22.68 | 443,169 | +0.25(+1.13%) |
Apr 04, 2011 | 22.34 | 22.45 | 22.20 | 22.43 | 347,251 | +0.15(+0.66%) |
Apr 01, 2011 | 22.20 | 22.44 | 22.16 | 22.28 | 640,768 | +0.21(+0.95%) |
Mar 31, 2011 | 21.88 | 22.20 | 21.83 | 22.07 | 685,797 | +0.17(+0.75%) |
Mar 30, 2011 | 22.10 | 22.21 | 21.75 | 21.91 | 940,942 | -0.06(-0.28%) |
Mar 29, 2011 | 21.19 | 22.10 | 21.06 | 21.97 | 561,350 | +0.80(+3.78%) |
Mar 28, 2011 | 21.15 | 21.37 | 21.07 | 21.17 | 338,108 | +0.06(+0.29%) |
Mar 25, 2011 | 21.16 | 21.33 | 21.05 | 21.11 | 627,569 | +0.04(+0.21%) |
Mar 24, 2011 | 21.10 | 21.21 | 20.72 | 21.06 | 723,405 | +0.10(+0.50%) |
Mar 23, 2011 | 20.71 | 21.13 | 20.43 | 20.96 | 351,658 | +0.26(+1.26%) |
Mar 22, 2011 | 21.72 | 21.72 | 20.66 | 20.70 | 532,004 | -0.97(-4.46%) |
Mar 21, 2011 | 21.56 | 21.76 | 21.56 | 21.66 | 601,320 | +0.91(+4.40%) |
Mar 18, 2011 | 20.99 | 21.02 | 20.49 | 20.75 | 2,715,875 | +0.01(+0.04%) |
Mar 17, 2011 | 20.79 | 21.26 | 20.32 | 20.74 | 975,055 | +0.32(+1.58%) |
Mar 16, 2011 | 19.93 | 20.59 | 19.81 | 20.42 | 813,080 | +0.38(+1.91%) |
Mar 15, 2011 | 19.88 | 20.14 | 19.82 | 20.04 | 788,232 | +0.02(+0.09%) |
Mar 14, 2011 | 19.85 | 20.17 | 19.85 | 20.02 | 685,874 | -0.01(-0.04%) |
Mar 11, 2011 | 19.84 | 20.18 | 19.84 | 20.03 | 339,815 | +0.04(+0.22%) |
Mar 10, 2011 | 20.20 | 20.20 | 19.85 | 19.98 | 473,748 | -0.50(-2.46%) |
Mar 09, 2011 | 20.47 | 20.66 | 20.23 | 20.49 | 823,308 | -0.08(-0.38%) |
Mar 08, 2011 | 19.90 | 20.75 | 19.85 | 20.57 | 449,760 | +0.65(+3.28%) |
Mar 07, 2011 | 20.11 | 20.19 | 19.69 | 19.92 | 678,057 | -0.14(-0.69%) |
Mar 04, 2011 | 20.13 | 20.20 | 19.78 | 20.05 | 529,401 | -0.05(-0.26%) |
Mar 03, 2011 | 19.52 | 20.15 | 19.45 | 20.11 | 622,687 | +0.82(+4.24%) |
Mar 02, 2011 | 19.68 | 19.72 | 19.25 | 19.29 | 641,940 | -0.46(-2.32%) |