Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.55 | 20.58 | 20.41 | 20.43 | 104,102 | -0.06(-0.28%) |
May 23, 2011 | 20.50 | 20.55 | 20.45 | 20.49 | 91,775 | -0.24(-1.16%) |
May 20, 2011 | 20.79 | 20.82 | 20.68 | 20.73 | 66,060 | -0.17(-0.81%) |
May 19, 2011 | 20.92 | 20.92 | 20.78 | 20.90 | 184,531 | +0.04(+0.20%) |
May 18, 2011 | 20.75 | 20.86 | 20.68 | 20.86 | 74,726 | +0.16(+0.79%) |
May 17, 2011 | 20.65 | 20.72 | 20.61 | 20.70 | 59,544 | -0.02(-0.10%) |
May 16, 2011 | 20.67 | 20.86 | 20.67 | 20.72 | 27,830 | -0.07(-0.34%) |
May 13, 2011 | 20.93 | 20.93 | 20.70 | 20.79 | 27,231 | -0.09(-0.44%) |
May 12, 2011 | 20.70 | 20.89 | 20.68 | 20.88 | 40,744 | +0.09(+0.44%) |
May 11, 2011 | 20.97 | 20.97 | 20.68 | 20.79 | 60,318 | -0.14(-0.68%) |
May 10, 2011 | 20.80 | 20.97 | 20.78 | 20.93 | 172,042 | +0.23(+1.10%) |
May 09, 2011 | 20.63 | 20.70 | 20.58 | 20.70 | 23,734 | +0.08(+0.38%) |
May 06, 2011 | 20.76 | 20.82 | 20.57 | 20.63 | 39,777 | +0.08(+0.38%) |
May 05, 2011 | 20.60 | 20.72 | 20.49 | 20.55 | 147,088 | -0.13(-0.65%) |
May 04, 2011 | 20.80 | 20.80 | 20.57 | 20.68 | 107,041 | -0.10(-0.48%) |
May 03, 2011 | 20.78 | 20.86 | 20.72 | 20.78 | 47,168 | -0.08(-0.37%) |
May 02, 2011 | 20.83 | 20.86 | 20.83 | 20.86 | 27,771 | +0.01(+0.03%) |
Apr 29, 2011 | 20.79 | 20.92 | 20.77 | 20.85 | 48,208 | +0.04(+0.17%) |
Apr 28, 2011 | 20.75 | 20.84 | 20.73 | 20.82 | 63,454 | +0.07(+0.34%) |
Apr 27, 2011 | 20.68 | 20.77 | 20.61 | 20.75 | 129,176 | +0.13(+0.62%) |
Apr 26, 2011 | 20.46 | 20.62 | 20.46 | 20.62 | 100,464 | +0.19(+0.94%) |
Apr 25, 2011 | 20.45 | 20.53 | 20.37 | 20.43 | 147,052 | -0.04(-0.17%) |
Apr 21, 2011 | 20.48 | 20.48 | 20.41 | 20.46 | 24,552 | +0.07(+0.35%) |
Apr 20, 2011 | 20.38 | 20.43 | 20.35 | 20.39 | 207,342 | +0.27(+1.34%) |
Apr 19, 2011 | 20.13 | 20.14 | 20.04 | 20.12 | 22,130 | +0.06(+0.28%) |
Apr 18, 2011 | 20.09 | 20.09 | 19.97 | 20.06 | 53,562 | -0.23(-1.15%) |
Apr 15, 2011 | 20.24 | 20.33 | 20.21 | 20.30 | 37,213 | +0.11(+0.53%) |
Apr 14, 2011 | 20.14 | 20.20 | 20.06 | 20.19 | 28,525 | -0.01(-0.04%) |
Apr 13, 2011 | 20.32 | 20.32 | 20.14 | 20.20 | 26,359 | -0.01(-0.03%) |
Apr 12, 2011 | 20.22 | 20.26 | 20.14 | 20.21 | 116,308 | -0.09(-0.42%) |
Apr 11, 2011 | 20.38 | 20.43 | 20.24 | 20.29 | 28,900 | -0.04(-0.17%) |
Apr 08, 2011 | 20.55 | 20.55 | 20.28 | 20.33 | 14,497 | -0.13(-0.66%) |
Apr 07, 2011 | 20.47 | 20.53 | 20.40 | 20.46 | 18,357 | -0.04(-0.21%) |
Apr 06, 2011 | 20.55 | 20.55 | 20.43 | 20.50 | 79,497 | +0.06(+0.31%) |
Apr 05, 2011 | 20.34 | 20.52 | 20.34 | 20.44 | 18,085 | +0.06(+0.31%) |
Apr 04, 2011 | 20.44 | 20.46 | 20.31 | 20.38 | 44,402 | -0.01(-0.07%) |
Apr 01, 2011 | 20.43 | 20.44 | 20.33 | 20.39 | 119,633 | +0.13(+0.67%) |
Mar 31, 2011 | 20.28 | 20.32 | 20.24 | 20.26 | 17,028 | -0.03(-0.15%) |
Mar 30, 2011 | 20.23 | 20.33 | 20.23 | 20.29 | 25,075 | +0.19(+0.97%) |
Mar 29, 2011 | 19.87 | 20.09 | 19.86 | 20.09 | 136,952 | +0.16(+0.78%) |
Mar 28, 2011 | 20.04 | 20.09 | 19.94 | 19.94 | 32,379 | -0.06(-0.28%) |
Mar 25, 2011 | 19.97 | 20.07 | 19.94 | 19.99 | 31,038 | +0.06(+0.32%) |
Mar 24, 2011 | 19.86 | 19.96 | 19.80 | 19.93 | 36,903 | +0.16(+0.83%) |
Mar 23, 2011 | 19.69 | 19.80 | 19.59 | 19.77 | 43,414 | +0.04(+0.18%) |
Mar 22, 2011 | 19.82 | 19.82 | 19.72 | 19.73 | 321,902 | -0.06(-0.32%) |
Mar 21, 2011 | 19.79 | 19.80 | 19.73 | 19.80 | 56,171 | +0.28(+1.42%) |
Mar 18, 2011 | 19.67 | 19.67 | 19.46 | 19.52 | 53,722 | +0.10(+0.51%) |
Mar 17, 2011 | 19.48 | 19.48 | 19.28 | 19.42 | 27,505 | +0.20(+1.03%) |
Mar 16, 2011 | 19.51 | 19.53 | 19.11 | 19.22 | 51,761 | -0.32(-1.63%) |
Mar 15, 2011 | 19.44 | 19.58 | 19.44 | 19.54 | 377,709 | -0.21(-1.04%) |
Mar 14, 2011 | 19.75 | 19.77 | 19.60 | 19.75 | 68,433 | -0.12(-0.61%) |
Mar 11, 2011 | 19.72 | 19.92 | 19.67 | 19.87 | 33,655 | +0.18(+0.90%) |
Mar 10, 2011 | 19.87 | 19.87 | 19.68 | 19.69 | 54,642 | -0.37(-1.84%) |
Mar 09, 2011 | 19.97 | 20.09 | 19.90 | 20.06 | 46,479 | +0.07(+0.35%) |
Mar 08, 2011 | 19.81 | 20.06 | 19.75 | 19.99 | 40,269 | +0.18(+0.93%) |
Mar 07, 2011 | 20.08 | 20.08 | 19.75 | 19.80 | 13,169 | -0.17(-0.85%) |
Mar 04, 2011 | 20.09 | 20.09 | 19.84 | 19.97 | 30,262 | -0.13(-0.67%) |
Mar 03, 2011 | 20.03 | 20.12 | 20.00 | 20.11 | 28,512 | +0.35(+1.76%) |
Mar 02, 2011 | 19.73 | 19.85 | 19.69 | 19.76 | 25,682 | +0.00(+0.00%) |