Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.42 | 22.44 | 22.30 | 22.38 | 138,555 | +0.21(+0.95%) |
May 23, 2011 | 22.21 | 22.24 | 22.08 | 22.17 | 147,239 | -0.15(-0.66%) |
May 20, 2011 | 22.51 | 22.51 | 22.27 | 22.31 | 684,944 | -0.23(-1.02%) |
May 19, 2011 | 22.73 | 22.73 | 22.48 | 22.54 | 37,346 | -0.31(-1.37%) |
May 18, 2011 | 22.77 | 22.88 | 22.70 | 22.86 | 106,099 | +0.31(+1.36%) |
May 17, 2011 | 22.49 | 22.61 | 22.33 | 22.55 | 91,175 | +0.09(+0.40%) |
May 16, 2011 | 22.59 | 22.72 | 22.46 | 22.46 | 43,365 | -0.16(-0.70%) |
May 13, 2011 | 22.88 | 22.88 | 22.62 | 22.62 | 115,942 | -0.55(-2.37%) |
May 12, 2011 | 23.12 | 23.22 | 22.97 | 23.17 | 103,883 | +0.12(+0.53%) |
May 11, 2011 | 23.31 | 23.31 | 22.95 | 23.05 | 416,398 | -0.38(-1.61%) |
May 10, 2011 | 23.49 | 23.53 | 23.42 | 23.42 | 2,005,522 | +0.14(+0.60%) |
May 09, 2011 | 23.23 | 23.38 | 23.21 | 23.28 | 400,884 | -0.02(-0.08%) |
May 06, 2011 | 23.50 | 23.55 | 23.17 | 23.30 | 1,104,469 | +0.30(+1.30%) |
May 05, 2011 | 23.05 | 23.12 | 22.83 | 23.00 | 159,967 | -0.25(-1.10%) |
May 04, 2011 | 23.45 | 23.45 | 23.11 | 23.26 | 406,482 | -0.20(-0.84%) |
May 03, 2011 | 23.48 | 23.50 | 23.28 | 23.46 | 199,593 | -0.10(-0.41%) |
May 02, 2011 | 23.55 | 23.58 | 23.52 | 23.55 | 161,790 | +0.12(+0.52%) |
Apr 29, 2011 | 23.47 | 23.51 | 23.37 | 23.43 | 133,898 | -0.08(-0.33%) |
Apr 28, 2011 | 23.28 | 23.51 | 23.21 | 23.51 | 792,114 | +0.48(+2.10%) |
Apr 27, 2011 | 23.03 | 23.06 | 22.93 | 23.02 | 168,861 | +0.11(+0.47%) |
Apr 26, 2011 | 22.77 | 23.01 | 22.72 | 22.91 | 568,446 | +0.09(+0.39%) |
Apr 25, 2011 | 22.84 | 22.88 | 22.76 | 22.82 | 419,397 | -0.06(-0.28%) |
Apr 21, 2011 | 22.98 | 22.98 | 22.87 | 22.89 | 155,706 | -0.20(-0.88%) |
Apr 20, 2011 | 23.01 | 23.12 | 22.95 | 23.09 | 460,816 | +0.27(+1.20%) |
Apr 19, 2011 | 22.77 | 22.82 | 22.66 | 22.82 | 67,314 | +0.02(+0.10%) |
Apr 18, 2011 | 22.66 | 22.82 | 22.47 | 22.80 | 160,145 | -0.21(-0.93%) |
Apr 15, 2011 | 23.06 | 23.07 | 22.96 | 23.01 | 59,936 | -0.12(-0.52%) |
Apr 14, 2011 | 22.98 | 23.14 | 22.90 | 23.13 | 103,645 | +0.16(+0.69%) |
Apr 13, 2011 | 23.21 | 23.21 | 22.88 | 22.97 | 947,018 | +0.08(+0.36%) |
Apr 12, 2011 | 23.00 | 23.02 | 22.82 | 22.89 | 263,197 | -0.22(-0.94%) |
Apr 11, 2011 | 23.25 | 23.34 | 23.04 | 23.10 | 147,513 | -0.05(-0.22%) |
Apr 08, 2011 | 23.40 | 23.40 | 23.12 | 23.16 | 259,676 | +0.44(+1.94%) |
Apr 07, 2011 | 23.12 | 23.19 | 22.65 | 22.72 | 2,089,656 | -0.40(-1.74%) |
Apr 06, 2011 | 23.09 | 23.22 | 23.02 | 23.12 | 260,590 | +0.04(+0.17%) |
Apr 05, 2011 | 23.19 | 23.21 | 23.08 | 23.08 | 703,596 | -0.40(-1.71%) |
Apr 04, 2011 | 23.48 | 23.51 | 23.40 | 23.48 | 1,133,813 | -0.26(-1.07%) |
Apr 01, 2011 | 23.68 | 23.77 | 23.62 | 23.74 | 336,565 | +0.23(+0.98%) |
Mar 31, 2011 | 23.48 | 23.54 | 23.29 | 23.51 | 274,636 | -0.22(-0.94%) |
Mar 30, 2011 | 23.74 | 23.81 | 23.59 | 23.73 | 495,748 | +0.45(+1.92%) |
Mar 29, 2011 | 23.21 | 23.38 | 23.12 | 23.28 | 263,021 | +0.15(+0.66%) |
Mar 28, 2011 | 23.23 | 23.31 | 23.09 | 23.13 | 1,536,316 | -0.02(-0.08%) |
Mar 25, 2011 | 23.28 | 23.36 | 23.15 | 23.15 | 738,803 | -0.40(-1.71%) |
Mar 24, 2011 | 23.32 | 23.61 | 23.28 | 23.55 | 1,234,915 | +0.06(+0.24%) |
Mar 23, 2011 | 23.31 | 23.60 | 23.17 | 23.49 | 710,114 | -0.10(-0.41%) |
Mar 22, 2011 | 23.44 | 23.83 | 23.33 | 23.59 | 1,940,403 | -0.20(-0.86%) |
Mar 21, 2011 | 23.56 | 23.91 | 23.51 | 23.79 | 4,032,344 | +0.78(+3.38%) |
Mar 18, 2011 | 22.45 | 23.12 | 22.36 | 23.02 | 1,589,287 | +1.11(+5.06%) |
Mar 17, 2011 | 22.15 | 22.15 | 21.52 | 21.91 | 892,641 | +0.55(+2.57%) |
Mar 16, 2011 | 21.94 | 22.00 | 20.84 | 21.36 | 1,274,270 | -0.98(-4.37%) |
Mar 15, 2011 | 21.92 | 22.42 | 21.69 | 22.33 | 1,225,680 | -0.38(-1.66%) |
Mar 14, 2011 | 22.44 | 22.82 | 22.15 | 22.71 | 550,107 | -1.68(-6.88%) |
Mar 11, 2011 | 24.39 | 24.44 | 24.12 | 24.39 | 333,434 | -0.68(-2.72%) |
Mar 10, 2011 | 25.19 | 25.19 | 25.02 | 25.07 | 118,110 | -0.48(-1.90%) |
Mar 09, 2011 | 25.47 | 25.55 | 25.39 | 25.55 | 66,089 | +0.04(+0.18%) |
Mar 08, 2011 | 25.44 | 25.55 | 25.37 | 25.51 | 84,300 | +0.22(+0.88%) |
Mar 07, 2011 | 25.56 | 25.60 | 25.22 | 25.28 | 149,259 | -0.40(-1.54%) |
Mar 04, 2011 | 25.75 | 25.75 | 25.46 | 25.68 | 310,521 | -0.29(-1.10%) |
Mar 03, 2011 | 25.64 | 25.97 | 25.64 | 25.97 | 150,354 | +0.43(+1.67%) |
Mar 02, 2011 | 25.49 | 25.65 | 25.49 | 25.54 | 76,377 | -0.18(-0.69%) |