Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.40 | 21.65 | 21.33 | 21.64 | 49,978 | +0.16(+0.74%) |
May 20, 2011 | 21.49 | 21.50 | 21.30 | 21.48 | 16,561 | +0.08(+0.37%) |
May 19, 2011 | 21.50 | 21.59 | 21.40 | 21.40 | 30,897 | -0.01(-0.05%) |
May 18, 2011 | 21.35 | 21.50 | 21.25 | 21.41 | 32,037 | +0.17(+0.80%) |
May 17, 2011 | 21.50 | 21.54 | 21.00 | 21.24 | 31,146 | -0.26(-1.21%) |
May 16, 2011 | 21.74 | 21.74 | 21.30 | 21.50 | 62,342 | -0.11(-0.51%) |
May 13, 2011 | 21.94 | 21.94 | 21.61 | 21.61 | 69,084 | -0.19(-0.87%) |
May 12, 2011 | 21.83 | 21.94 | 21.61 | 21.80 | 32,334 | -0.15(-0.68%) |
May 11, 2011 | 22.27 | 22.27 | 21.95 | 21.95 | 52,789 | -0.10(-0.45%) |
May 10, 2011 | 22.00 | 22.24 | 22.00 | 22.05 | 60,712 | +0.05(+0.23%) |
May 09, 2011 | 21.77 | 22.29 | 21.53 | 22.00 | 41,992 | +0.45(+2.09%) |
May 06, 2011 | 21.35 | 21.70 | 21.22 | 21.55 | 37,115 | +0.14(+0.65%) |
May 05, 2011 | 21.76 | 21.99 | 21.36 | 21.41 | 45,430 | -0.64(-2.90%) |
May 04, 2011 | 22.05 | 22.05 | 21.34 | 22.05 | 101,947 | -0.01(-0.05%) |
May 03, 2011 | 22.45 | 22.46 | 22.00 | 22.06 | 82,388 | -0.30(-1.34%) |
May 02, 2011 | 22.51 | 22.46 | 22.36 | 22.36 | 26,256 | -0.17(-0.75%) |
Apr 29, 2011 | 22.35 | 22.54 | 22.31 | 22.53 | 68,343 | +0.08(+0.36%) |
Apr 28, 2011 | 22.07 | 22.52 | 22.01 | 22.45 | 88,898 | +0.34(+1.54%) |
Apr 27, 2011 | 22.49 | 22.49 | 22.11 | 22.11 | 19,743 | -0.40(-1.78%) |
Apr 26, 2011 | 22.52 | 22.55 | 22.27 | 22.51 | 34,195 | +0.10(+0.45%) |
Apr 25, 2011 | 22.85 | 22.93 | 22.41 | 22.41 | 36,083 | -0.33(-1.45%) |
Apr 21, 2011 | 22.50 | 22.86 | 22.50 | 22.74 | 54,691 | +0.28(+1.25%) |
Apr 20, 2011 | 22.17 | 22.49 | 21.97 | 22.46 | 75,981 | +0.60(+2.74%) |
Apr 19, 2011 | 21.83 | 21.96 | 21.73 | 21.86 | 31,613 | +0.06(+0.28%) |
Apr 18, 2011 | 22.00 | 22.09 | 21.55 | 21.80 | 80,820 | -0.16(-0.73%) |
Apr 15, 2011 | 21.90 | 22.00 | 21.80 | 21.96 | 55,989 | +0.00(+0.00%) |
Apr 14, 2011 | 21.97 | 22.00 | 21.58 | 21.96 | 56,373 | +0.05(+0.23%) |
Apr 13, 2011 | 21.90 | 22.09 | 21.80 | 21.91 | 109,568 | +0.10(+0.46%) |
Apr 12, 2011 | 22.69 | 22.70 | 21.81 | 21.81 | 116,950 | -0.81(-3.58%) |
Apr 11, 2011 | 23.19 | 23.20 | 22.60 | 22.62 | 118,868 | -0.50(-2.16%) |
Apr 08, 2011 | 23.23 | 23.25 | 23.09 | 23.12 | 45,628 | +0.08(+0.35%) |
Apr 07, 2011 | 23.60 | 23.60 | 22.96 | 23.04 | 54,740 | -0.56(-2.37%) |
Apr 06, 2011 | 23.67 | 23.67 | 23.50 | 23.60 | 103,559 | +0.10(+0.43%) |
Apr 05, 2011 | 23.59 | 23.68 | 23.50 | 23.50 | 80,332 | -0.09(-0.38%) |
Apr 04, 2011 | 23.60 | 23.60 | 23.47 | 23.59 | 112,851 | +0.04(+0.17%) |
Apr 01, 2011 | 23.56 | 23.69 | 23.35 | 23.55 | 45,835 | -0.02(-0.08%) |
Mar 31, 2011 | 23.51 | 23.64 | 23.50 | 23.57 | 42,495 | +0.06(+0.26%) |
Mar 30, 2011 | 23.62 | 23.69 | 23.50 | 23.51 | 41,267 | -0.01(-0.04%) |
Mar 29, 2011 | 23.45 | 23.62 | 23.44 | 23.52 | 67,955 | +0.06(+0.26%) |
Mar 28, 2011 | 23.60 | 23.60 | 23.40 | 23.46 | 27,305 | -0.14(-0.59%) |
Mar 25, 2011 | 23.89 | 23.89 | 23.50 | 23.60 | 32,327 | -0.14(-0.59%) |
Mar 24, 2011 | 23.74 | 23.85 | 23.63 | 23.74 | 43,043 | +0.11(+0.47%) |
Mar 23, 2011 | 23.70 | 23.70 | 23.60 | 23.63 | 45,603 | -0.11(-0.46%) |
Mar 22, 2011 | 23.74 | 23.81 | 23.50 | 23.74 | 49,119 | +0.01(+0.04%) |
Mar 21, 2011 | 23.69 | 23.75 | 23.49 | 23.73 | 130,848 | +0.52(+2.24%) |
Mar 18, 2011 | 23.68 | 23.68 | 22.69 | 23.21 | 425,051 | -0.64(-2.68%) |
Mar 17, 2011 | 24.00 | 24.00 | 23.71 | 23.85 | 24,294 | +0.10(+0.42%) |
Mar 16, 2011 | 23.25 | 23.91 | 23.25 | 23.75 | 56,354 | +0.50(+2.15%) |
Mar 15, 2011 | 22.15 | 23.50 | 21.75 | 23.25 | 151,637 | +0.05(+0.22%) |
Mar 14, 2011 | 23.56 | 23.84 | 23.01 | 23.20 | 62,253 | -0.55(-2.32%) |
Mar 11, 2011 | 23.95 | 24.09 | 23.62 | 23.75 | 122,986 | -0.22(-0.92%) |
Mar 10, 2011 | 24.00 | 24.18 | 23.63 | 23.97 | 199,749 | -0.03(-0.13%) |
Mar 09, 2011 | 24.19 | 24.19 | 23.93 | 24.00 | 116,472 | +0.14(+0.59%) |
Mar 08, 2011 | 24.00 | 24.10 | 23.60 | 23.86 | 176,750 | -0.24(-1.00%) |
Mar 07, 2011 | 24.10 | 24.25 | 23.94 | 24.10 | 47,446 | +0.01(+0.04%) |
Mar 04, 2011 | 24.00 | 24.10 | 23.80 | 24.09 | 141,894 | +0.02(+0.08%) |
Mar 03, 2011 | 23.98 | 24.24 | 23.89 | 24.07 | 50,788 | +0.27(+1.13%) |
Mar 02, 2011 | 23.68 | 23.98 | 23.45 | 23.80 | 48,354 | +0.26(+1.10%) |