Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.04 | 23.33 | 23.04 | 23.18 | 36,702 | +0.12(+0.54%) |
May 23, 2011 | 23.12 | 23.12 | 22.76 | 23.05 | 115,070 | -0.23(-1.00%) |
May 20, 2011 | 23.31 | 23.38 | 23.13 | 23.28 | 25,803 | -0.01(-0.05%) |
May 19, 2011 | 23.27 | 23.66 | 23.20 | 23.29 | 20,943 | +0.04(+0.15%) |
May 18, 2011 | 22.85 | 23.36 | 22.72 | 23.26 | 76,726 | +0.32(+1.37%) |
May 17, 2011 | 23.17 | 23.20 | 22.73 | 22.94 | 65,583 | -0.07(-0.31%) |
May 16, 2011 | 22.92 | 23.06 | 22.91 | 23.01 | 39,985 | +0.07(+0.29%) |
May 13, 2011 | 22.93 | 23.32 | 22.85 | 22.95 | 33,164 | -0.07(-0.30%) |
May 12, 2011 | 23.30 | 23.30 | 22.96 | 23.02 | 43,413 | -0.37(-1.58%) |
May 11, 2011 | 23.84 | 23.93 | 23.17 | 23.39 | 61,525 | -0.43(-1.82%) |
May 10, 2011 | 23.62 | 23.97 | 23.55 | 23.82 | 38,624 | +0.28(+1.19%) |
May 09, 2011 | 23.33 | 23.62 | 23.29 | 23.54 | 38,002 | +0.28(+1.22%) |
May 06, 2011 | 22.66 | 23.56 | 22.66 | 23.25 | 87,934 | +0.51(+2.23%) |
May 05, 2011 | 22.78 | 22.94 | 22.02 | 22.75 | 236,082 | -0.55(-2.35%) |
May 04, 2011 | 23.62 | 23.62 | 22.95 | 23.29 | 114,535 | -0.38(-1.62%) |
May 03, 2011 | 24.41 | 24.50 | 23.32 | 23.68 | 147,506 | -0.70(-2.87%) |
May 02, 2011 | 24.33 | 24.38 | 24.26 | 24.38 | 103,959 | -0.18(-0.74%) |
Apr 29, 2011 | 25.05 | 25.05 | 24.41 | 24.56 | 84,423 | +0.02(+0.09%) |
Apr 28, 2011 | 24.66 | 24.66 | 24.45 | 24.54 | 57,107 | +0.03(+0.13%) |
Apr 27, 2011 | 24.50 | 24.75 | 24.33 | 24.50 | 77,665 | -0.02(-0.09%) |
Apr 26, 2011 | 24.59 | 24.61 | 24.33 | 24.53 | 107,251 | +0.00(+0.00%) |
Apr 25, 2011 | 24.66 | 24.66 | 24.40 | 24.52 | 151,977 | +0.25(+1.03%) |
Apr 21, 2011 | 24.08 | 24.50 | 24.06 | 24.27 | 89,458 | +0.07(+0.28%) |
Apr 20, 2011 | 24.10 | 24.43 | 24.10 | 24.21 | 139,627 | +0.20(+0.83%) |
Apr 19, 2011 | 23.56 | 24.13 | 23.54 | 24.01 | 140,767 | +0.57(+2.44%) |
Apr 18, 2011 | 22.66 | 23.44 | 22.66 | 23.44 | 349,658 | +1.04(+4.63%) |
Apr 15, 2011 | 22.44 | 22.59 | 22.31 | 22.40 | 49,752 | -0.06(-0.28%) |
Apr 14, 2011 | 22.41 | 22.52 | 22.39 | 22.46 | 27,946 | +0.06(+0.25%) |
Apr 13, 2011 | 22.62 | 22.62 | 22.12 | 22.41 | 65,329 | -0.10(-0.45%) |
Apr 12, 2011 | 22.48 | 22.56 | 21.97 | 22.51 | 142,629 | +0.05(+0.24%) |
Apr 11, 2011 | 22.71 | 22.97 | 22.45 | 22.45 | 273,231 | +0.13(+0.57%) |
Apr 08, 2011 | 22.33 | 22.40 | 22.27 | 22.33 | 53,039 | +0.09(+0.41%) |
Apr 07, 2011 | 22.24 | 22.34 | 22.14 | 22.24 | 29,578 | +0.00(+0.02%) |
Apr 06, 2011 | 22.15 | 22.36 | 22.15 | 22.23 | 53,475 | +0.10(+0.44%) |
Apr 05, 2011 | 21.35 | 22.14 | 21.35 | 22.13 | 162,007 | +0.68(+3.18%) |
Apr 04, 2011 | 21.37 | 21.46 | 21.34 | 21.45 | 30,182 | +0.01(+0.05%) |
Apr 01, 2011 | 21.45 | 21.48 | 21.40 | 21.44 | 24,262 | +0.05(+0.23%) |
Mar 31, 2011 | 21.29 | 21.48 | 21.19 | 21.39 | 73,004 | +0.18(+0.86%) |
Mar 30, 2011 | 21.26 | 21.40 | 21.16 | 21.21 | 45,806 | -0.11(-0.51%) |
Mar 29, 2011 | 21.49 | 21.76 | 21.15 | 21.32 | 56,815 | -0.17(-0.79%) |
Mar 28, 2011 | 22.04 | 22.04 | 21.41 | 21.49 | 94,831 | -0.62(-2.81%) |
Mar 25, 2011 | 22.15 | 22.38 | 22.00 | 22.11 | 43,881 | -0.11(-0.50%) |
Mar 24, 2011 | 22.43 | 22.43 | 21.99 | 22.22 | 46,277 | -0.08(-0.34%) |
Mar 23, 2011 | 22.14 | 22.30 | 22.10 | 22.30 | 21,379 | +0.09(+0.41%) |
Mar 22, 2011 | 22.32 | 22.32 | 22.10 | 22.20 | 15,003 | -0.03(-0.14%) |
Mar 21, 2011 | 21.97 | 22.36 | 21.97 | 22.24 | 32,680 | +0.44(+2.04%) |
Mar 18, 2011 | 21.84 | 21.84 | 21.25 | 21.79 | 28,935 | +0.24(+1.11%) |
Mar 17, 2011 | 21.17 | 21.66 | 21.17 | 21.55 | 57,782 | +0.44(+2.09%) |
Mar 16, 2011 | 21.21 | 21.31 | 21.07 | 21.11 | 23,982 | -0.02(-0.09%) |
Mar 15, 2011 | 21.08 | 21.26 | 21.04 | 21.13 | 108,190 | +0.02(+0.12%) |
Mar 14, 2011 | 20.73 | 21.10 | 20.50 | 21.10 | 57,612 | +0.06(+0.29%) |
Mar 11, 2011 | 20.81 | 21.13 | 20.81 | 21.04 | 80,222 | +0.00(+0.00%) |
Mar 10, 2011 | 21.72 | 21.72 | 20.83 | 21.04 | 118,426 | -0.75(-3.44%) |
Mar 09, 2011 | 21.88 | 22.09 | 21.74 | 21.79 | 33,339 | -0.18(-0.82%) |
Mar 08, 2011 | 22.01 | 22.08 | 21.66 | 21.97 | 48,433 | -0.12(-0.56%) |
Mar 07, 2011 | 22.40 | 22.50 | 21.92 | 22.09 | 43,659 | -0.15(-0.68%) |
Mar 04, 2011 | 21.80 | 22.25 | 21.80 | 22.25 | 101,597 | -0.04(-0.16%) |
Mar 03, 2011 | 22.60 | 22.66 | 22.03 | 22.28 | 62,261 | -0.24(-1.06%) |
Mar 02, 2011 | 22.46 | 22.75 | 22.45 | 22.52 | 25,988 | -0.07(-0.30%) |