Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.90 | 23.80 | 22.70 | 23.11 | 732,581 | +0.30(+1.33%) |
May 23, 2011 | 23.21 | 23.28 | 22.73 | 22.81 | 357,148 | -0.62(-2.67%) |
May 20, 2011 | 23.40 | 23.69 | 23.31 | 23.43 | 239,540 | -0.06(-0.25%) |
May 19, 2011 | 23.43 | 23.55 | 23.17 | 23.49 | 226,456 | +0.21(+0.92%) |
May 18, 2011 | 22.97 | 23.30 | 22.90 | 23.28 | 237,535 | +0.38(+1.66%) |
May 17, 2011 | 22.80 | 23.03 | 22.77 | 22.90 | 134,502 | +0.05(+0.21%) |
May 16, 2011 | 22.91 | 23.17 | 22.81 | 22.85 | 196,167 | -0.20(-0.88%) |
May 13, 2011 | 23.32 | 23.49 | 23.00 | 23.05 | 161,718 | -0.21(-0.90%) |
May 12, 2011 | 22.68 | 23.32 | 22.57 | 23.26 | 307,476 | +0.57(+2.49%) |
May 11, 2011 | 23.01 | 23.06 | 22.54 | 22.69 | 197,768 | -0.44(-1.89%) |
May 10, 2011 | 22.92 | 23.17 | 22.90 | 23.13 | 147,578 | +0.38(+1.69%) |
May 09, 2011 | 22.62 | 22.83 | 22.50 | 22.75 | 165,729 | +0.14(+0.64%) |
May 06, 2011 | 22.88 | 23.07 | 22.49 | 22.60 | 151,656 | -0.03(-0.12%) |
May 05, 2011 | 22.37 | 22.99 | 22.27 | 22.63 | 289,415 | +0.25(+1.12%) |
May 04, 2011 | 22.63 | 22.76 | 22.37 | 22.38 | 238,514 | -0.37(-1.62%) |
May 03, 2011 | 22.87 | 23.05 | 22.61 | 22.75 | 177,893 | -0.11(-0.47%) |
May 02, 2011 | 22.89 | 22.93 | 22.84 | 22.85 | 184,551 | -0.32(-1.36%) |
Apr 29, 2011 | 23.28 | 23.43 | 23.16 | 23.17 | 240,607 | +0.02(+0.07%) |
Apr 28, 2011 | 23.05 | 23.23 | 23.02 | 23.15 | 196,688 | +0.12(+0.53%) |
Apr 27, 2011 | 23.00 | 23.22 | 22.80 | 23.03 | 218,343 | +0.07(+0.33%) |
Apr 26, 2011 | 22.51 | 23.09 | 22.46 | 22.96 | 234,312 | +0.43(+1.92%) |
Apr 25, 2011 | 22.55 | 22.69 | 22.45 | 22.52 | 250,669 | -0.17(-0.73%) |
Apr 21, 2011 | 22.88 | 22.88 | 22.53 | 22.69 | 170,649 | +0.02(+0.09%) |
Apr 20, 2011 | 22.53 | 22.86 | 22.53 | 22.67 | 292,003 | +0.32(+1.43%) |
Apr 19, 2011 | 22.66 | 22.73 | 22.02 | 22.35 | 383,462 | -0.26(-1.16%) |
Apr 18, 2011 | 22.88 | 22.94 | 22.49 | 22.61 | 358,384 | -0.44(-1.90%) |
Apr 15, 2011 | 22.95 | 23.20 | 22.74 | 23.05 | 246,391 | +0.08(+0.35%) |
Apr 14, 2011 | 22.49 | 23.05 | 22.49 | 22.97 | 274,685 | +0.27(+1.18%) |
Apr 13, 2011 | 23.46 | 23.46 | 22.66 | 22.70 | 850,592 | -0.67(-2.86%) |
Apr 12, 2011 | 23.51 | 23.70 | 23.19 | 23.37 | 316,028 | -0.17(-0.73%) |
Apr 11, 2011 | 23.62 | 23.87 | 23.52 | 23.54 | 258,911 | -0.04(-0.16%) |
Apr 08, 2011 | 23.99 | 24.03 | 23.51 | 23.57 | 249,808 | -0.32(-1.34%) |
Apr 07, 2011 | 24.23 | 24.32 | 23.82 | 23.90 | 382,333 | -0.27(-1.11%) |
Apr 06, 2011 | 23.81 | 24.29 | 23.80 | 24.16 | 582,157 | +0.47(+1.96%) |
Apr 05, 2011 | 23.44 | 23.78 | 23.42 | 23.70 | 231,538 | +0.27(+1.15%) |
Apr 04, 2011 | 23.44 | 23.70 | 23.36 | 23.43 | 323,866 | -0.02(-0.07%) |
Apr 01, 2011 | 23.18 | 23.61 | 23.10 | 23.44 | 274,750 | +0.43(+1.88%) |
Mar 31, 2011 | 22.97 | 23.26 | 22.84 | 23.01 | 432,484 | -0.10(-0.41%) |
Mar 30, 2011 | 23.11 | 23.11 | 23.11 | 23.11 | 309,160 | +0.03(+0.11%) |
Mar 29, 2011 | 23.02 | 23.21 | 22.90 | 23.08 | 271,863 | +0.06(+0.28%) |
Mar 28, 2011 | 22.84 | 23.20 | 22.82 | 23.02 | 213,988 | +0.26(+1.14%) |
Mar 25, 2011 | 22.70 | 22.91 | 22.65 | 22.76 | 280,143 | +0.14(+0.63%) |
Mar 24, 2011 | 22.65 | 22.87 | 22.56 | 22.61 | 365,865 | +0.06(+0.26%) |
Mar 23, 2011 | 22.70 | 22.80 | 22.24 | 22.56 | 510,145 | -0.18(-0.79%) |
Mar 22, 2011 | 22.57 | 22.93 | 22.57 | 22.74 | 408,197 | +0.13(+0.58%) |
Mar 21, 2011 | 22.68 | 22.76 | 22.55 | 22.60 | 239,940 | +0.36(+1.62%) |
Mar 18, 2011 | 21.74 | 22.42 | 21.73 | 22.24 | 572,542 | +0.65(+3.01%) |
Mar 17, 2011 | 21.96 | 22.09 | 21.59 | 21.59 | 331,185 | -0.15(-0.68%) |
Mar 16, 2011 | 21.80 | 21.96 | 21.71 | 21.74 | 576,105 | -0.15(-0.70%) |
Mar 15, 2011 | 21.90 | 22.01 | 21.82 | 21.90 | 260,481 | -0.27(-1.24%) |
Mar 14, 2011 | 21.88 | 22.28 | 21.84 | 22.17 | 300,719 | +0.13(+0.58%) |
Mar 11, 2011 | 22.03 | 22.13 | 21.86 | 22.04 | 347,161 | +0.03(+0.14%) |
Mar 10, 2011 | 21.77 | 22.12 | 21.63 | 22.01 | 446,707 | +0.11(+0.51%) |
Mar 09, 2011 | 22.17 | 22.22 | 21.79 | 21.90 | 661,305 | -0.26(-1.19%) |
Mar 08, 2011 | 22.06 | 22.32 | 21.67 | 22.16 | 1,001,577 | +0.08(+0.38%) |
Mar 07, 2011 | 22.15 | 22.55 | 21.82 | 22.08 | 2,048,276 | -0.09(-0.41%) |
Mar 04, 2011 | 22.27 | 22.31 | 22.11 | 22.17 | 443,216 | -0.16(-0.73%) |
Mar 03, 2011 | 22.31 | 22.54 | 22.16 | 22.33 | 658,384 | +0.25(+1.12%) |
Mar 02, 2011 | 21.77 | 22.31 | 21.70 | 22.09 | 634,832 | +0.35(+1.63%) |