Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.97 | 23.23 | 22.78 | 22.92 | 330,849 | +0.07(+0.32%) |
May 23, 2011 | 22.97 | 23.06 | 22.63 | 22.85 | 247,705 | -0.49(-2.10%) |
May 20, 2011 | 23.91 | 23.99 | 23.23 | 23.34 | 246,708 | -0.68(-2.84%) |
May 19, 2011 | 23.78 | 24.07 | 23.59 | 24.02 | 177,043 | +0.40(+1.70%) |
May 18, 2011 | 23.46 | 23.69 | 23.29 | 23.62 | 228,743 | +0.16(+0.66%) |
May 17, 2011 | 23.35 | 23.69 | 23.21 | 23.46 | 244,826 | -0.04(-0.16%) |
May 16, 2011 | 23.78 | 23.92 | 23.46 | 23.50 | 416,593 | -0.45(-1.86%) |
May 13, 2011 | 24.24 | 25.08 | 23.72 | 23.95 | 926,445 | -0.37(-1.53%) |
May 12, 2011 | 22.69 | 24.36 | 22.69 | 24.32 | 744,762 | +1.51(+6.64%) |
May 11, 2011 | 22.86 | 23.18 | 22.69 | 22.80 | 429,321 | -0.12(-0.52%) |
May 10, 2011 | 22.25 | 22.96 | 22.18 | 22.92 | 443,234 | +0.79(+3.59%) |
May 09, 2011 | 21.94 | 22.41 | 21.83 | 22.13 | 179,194 | +0.21(+0.95%) |
May 06, 2011 | 22.48 | 22.62 | 21.73 | 21.92 | 548,151 | -0.38(-1.70%) |
May 05, 2011 | 21.92 | 23.09 | 21.85 | 22.30 | 660,905 | +0.21(+0.94%) |
May 04, 2011 | 22.51 | 22.75 | 21.99 | 22.09 | 453,767 | -0.30(-1.36%) |
May 03, 2011 | 22.93 | 23.04 | 22.34 | 22.40 | 324,030 | -0.62(-2.71%) |
May 02, 2011 | 23.05 | 23.08 | 23.01 | 23.02 | 826,902 | +0.00(+0.00%) |
Apr 29, 2011 | 22.97 | 23.17 | 22.74 | 23.02 | 400,862 | +0.13(+0.58%) |
Apr 28, 2011 | 23.08 | 23.18 | 22.74 | 22.89 | 244,284 | -0.27(-1.15%) |
Apr 27, 2011 | 23.01 | 23.21 | 22.88 | 23.15 | 256,815 | +0.14(+0.61%) |
Apr 26, 2011 | 23.33 | 23.56 | 22.89 | 23.01 | 319,871 | -0.22(-0.96%) |
Apr 25, 2011 | 23.16 | 23.30 | 22.98 | 23.23 | 286,387 | +0.01(+0.06%) |
Apr 21, 2011 | 23.03 | 23.40 | 22.92 | 23.22 | 192,333 | +0.26(+1.13%) |
Apr 20, 2011 | 23.09 | 23.27 | 22.85 | 22.96 | 352,001 | +0.25(+1.11%) |
Apr 19, 2011 | 22.69 | 22.95 | 22.40 | 22.71 | 635,847 | +0.18(+0.79%) |
Apr 18, 2011 | 21.97 | 22.55 | 21.95 | 22.53 | 507,813 | +0.18(+0.80%) |
Apr 15, 2011 | 22.13 | 22.40 | 21.99 | 22.35 | 303,013 | +0.23(+1.04%) |
Apr 14, 2011 | 22.05 | 22.22 | 21.76 | 22.12 | 697,002 | -0.05(-0.23%) |
Apr 13, 2011 | 22.75 | 22.84 | 22.15 | 22.17 | 684,680 | -0.39(-1.74%) |
Apr 12, 2011 | 23.38 | 23.43 | 22.36 | 22.57 | 763,703 | -1.02(-4.34%) |
Apr 11, 2011 | 24.12 | 24.18 | 23.41 | 23.59 | 377,953 | -0.52(-2.16%) |
Apr 08, 2011 | 24.83 | 25.03 | 23.97 | 24.11 | 632,655 | -0.56(-2.26%) |
Apr 07, 2011 | 24.78 | 25.01 | 24.54 | 24.67 | 337,200 | -0.10(-0.42%) |
Apr 06, 2011 | 25.17 | 25.28 | 24.69 | 24.77 | 431,238 | -0.27(-1.10%) |
Apr 05, 2011 | 24.88 | 25.43 | 24.86 | 25.05 | 414,211 | +0.16(+0.65%) |
Apr 04, 2011 | 25.15 | 25.30 | 24.79 | 24.88 | 378,765 | -0.24(-0.97%) |
Apr 01, 2011 | 24.94 | 25.43 | 24.85 | 25.13 | 483,171 | +0.43(+1.74%) |
Mar 31, 2011 | 24.35 | 24.89 | 24.35 | 24.70 | 264,152 | +0.31(+1.27%) |
Mar 30, 2011 | 24.41 | 24.49 | 24.20 | 24.39 | 271,102 | +0.07(+0.27%) |
Mar 29, 2011 | 24.11 | 24.45 | 24.00 | 24.32 | 286,670 | +0.21(+0.89%) |
Mar 28, 2011 | 23.82 | 24.25 | 23.66 | 24.11 | 346,179 | +0.38(+1.59%) |
Mar 25, 2011 | 23.98 | 24.08 | 23.68 | 23.73 | 230,709 | -0.17(-0.71%) |
Mar 24, 2011 | 23.82 | 24.04 | 23.65 | 23.90 | 297,287 | +0.21(+0.88%) |
Mar 23, 2011 | 23.68 | 23.79 | 23.15 | 23.69 | 423,040 | -0.07(-0.28%) |
Mar 22, 2011 | 24.42 | 24.53 | 23.60 | 23.76 | 380,709 | -0.66(-2.70%) |
Mar 21, 2011 | 24.58 | 24.58 | 24.38 | 24.42 | 494,270 | +1.23(+5.30%) |
Mar 18, 2011 | 23.45 | 23.45 | 23.07 | 23.19 | 803,974 | +0.12(+0.51%) |
Mar 17, 2011 | 23.51 | 24.31 | 23.02 | 23.07 | 777,837 | +0.11(+0.48%) |
Mar 16, 2011 | 23.23 | 23.40 | 22.89 | 22.96 | 597,205 | -0.28(-1.21%) |
Mar 15, 2011 | 22.97 | 23.37 | 22.94 | 23.24 | 593,108 | -0.07(-0.32%) |
Mar 14, 2011 | 23.14 | 23.68 | 22.95 | 23.31 | 579,106 | -0.12(-0.51%) |
Mar 11, 2011 | 22.40 | 23.60 | 22.37 | 23.43 | 2,020,014 | -0.36(-1.49%) |
Mar 10, 2011 | 23.60 | 23.97 | 23.58 | 23.79 | 556,033 | -0.21(-0.89%) |
Mar 09, 2011 | 23.76 | 24.16 | 23.63 | 24.00 | 289,000 | +0.19(+0.81%) |
Mar 08, 2011 | 23.55 | 24.07 | 23.25 | 23.81 | 483,953 | +0.34(+1.45%) |
Mar 07, 2011 | 24.11 | 24.30 | 23.42 | 23.47 | 531,362 | -0.61(-2.52%) |
Mar 04, 2011 | 24.39 | 24.46 | 23.89 | 24.08 | 504,494 | -0.37(-1.51%) |
Mar 03, 2011 | 24.14 | 24.45 | 24.14 | 24.45 | 276,217 | +0.52(+2.16%) |
Mar 02, 2011 | 24.00 | 24.06 | 23.53 | 23.93 | 351,980 | -0.06(-0.25%) |