Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.01 | 20.05 | 20.00 | 20.01 | 67,865 | -0.01(-0.04%) |
May 23, 2011 | 20.02 | 20.06 | 20.01 | 20.02 | 130,678 | +0.00(+0.00%) |
May 20, 2011 | 19.99 | 20.03 | 19.99 | 20.02 | 76,259 | +0.00(+0.02%) |
May 19, 2011 | 19.94 | 20.02 | 19.94 | 20.02 | 84,447 | +0.01(+0.05%) |
May 18, 2011 | 20.02 | 20.03 | 20.00 | 20.00 | 87,435 | -0.03(-0.13%) |
May 17, 2011 | 20.00 | 20.05 | 20.00 | 20.03 | 77,543 | +0.03(+0.15%) |
May 16, 2011 | 20.00 | 20.02 | 19.99 | 20.00 | 174,375 | +0.01(+0.05%) |
May 13, 2011 | 19.93 | 20.01 | 19.93 | 19.99 | 70,403 | +0.02(+0.09%) |
May 12, 2011 | 19.94 | 20.00 | 19.94 | 19.97 | 66,695 | +0.00(+0.00%) |
May 11, 2011 | 19.92 | 19.99 | 19.92 | 19.97 | 79,888 | +0.05(+0.23%) |
May 10, 2011 | 19.97 | 19.99 | 19.93 | 19.93 | 91,929 | -0.05(-0.25%) |
May 09, 2011 | 19.97 | 20.00 | 19.97 | 19.98 | 106,193 | +0.00(+0.02%) |
May 06, 2011 | 19.91 | 20.00 | 19.91 | 19.97 | 30,493 | +0.03(+0.14%) |
May 05, 2011 | 19.92 | 19.97 | 19.92 | 19.94 | 27,152 | +0.04(+0.18%) |
May 04, 2011 | 19.85 | 19.93 | 19.85 | 19.91 | 69,341 | +0.03(+0.14%) |
May 03, 2011 | 19.88 | 19.91 | 19.87 | 19.88 | 104,540 | +0.00(+0.00%) |
May 02, 2011 | 19.88 | 19.88 | 19.88 | 19.88 | 55,836 | +0.00(+0.02%) |
Apr 29, 2011 | 19.79 | 19.88 | 19.79 | 19.88 | 61,636 | +0.05(+0.27%) |
Apr 28, 2011 | 19.77 | 19.83 | 19.77 | 19.82 | 26,782 | +0.03(+0.16%) |
Apr 27, 2011 | 19.75 | 19.79 | 19.75 | 19.79 | 160,201 | -0.02(-0.12%) |
Apr 26, 2011 | 19.74 | 19.82 | 19.74 | 19.82 | 79,169 | +0.08(+0.43%) |
Apr 25, 2011 | 19.73 | 19.75 | 19.70 | 19.73 | 69,651 | +0.05(+0.27%) |
Apr 21, 2011 | 19.68 | 19.73 | 19.68 | 19.68 | 43,551 | -0.03(-0.14%) |
Apr 20, 2011 | 19.73 | 19.74 | 19.70 | 19.71 | 60,412 | -0.00(-0.02%) |
Apr 19, 2011 | 19.73 | 19.77 | 19.71 | 19.71 | 483,291 | +0.01(+0.07%) |
Apr 18, 2011 | 19.68 | 19.71 | 19.64 | 19.70 | 81,070 | +0.04(+0.20%) |
Apr 15, 2011 | 19.60 | 19.66 | 19.60 | 19.66 | 50,120 | +0.10(+0.52%) |
Apr 14, 2011 | 19.58 | 19.59 | 19.54 | 19.56 | 68,308 | -0.02(-0.13%) |
Apr 13, 2011 | 19.56 | 19.59 | 19.53 | 19.58 | 50,452 | +0.03(+0.14%) |
Apr 12, 2011 | 19.52 | 19.58 | 19.52 | 19.55 | 107,471 | +0.06(+0.31%) |
Apr 11, 2011 | 19.47 | 19.54 | 19.47 | 19.49 | 56,361 | +0.00(+0.02%) |
Apr 08, 2011 | 19.50 | 19.50 | 19.47 | 19.49 | 48,151 | -0.04(-0.18%) |
Apr 07, 2011 | 19.49 | 19.53 | 19.49 | 19.52 | 78,291 | +0.02(+0.09%) |
Apr 06, 2011 | 19.54 | 19.54 | 19.50 | 19.51 | 41,140 | -0.04(-0.18%) |
Apr 05, 2011 | 19.54 | 19.59 | 19.51 | 19.54 | 152,979 | -0.02(-0.11%) |
Apr 04, 2011 | 19.59 | 19.62 | 19.56 | 19.56 | 50,299 | -0.01(-0.07%) |
Apr 01, 2011 | 19.53 | 19.58 | 19.51 | 19.58 | 31,162 | +0.06(+0.31%) |
Mar 31, 2011 | 19.58 | 19.58 | 19.52 | 19.52 | 108,697 | -0.01(-0.04%) |
Mar 30, 2011 | 19.53 | 19.55 | 19.51 | 19.52 | 55,599 | +0.01(+0.07%) |
Mar 29, 2011 | 19.54 | 19.54 | 19.47 | 19.51 | 109,688 | -0.03(-0.13%) |
Mar 28, 2011 | 19.55 | 19.55 | 19.53 | 19.54 | 21,135 | -0.01(-0.05%) |
Mar 25, 2011 | 19.59 | 19.61 | 19.53 | 19.54 | 64,950 | -0.01(-0.07%) |
Mar 24, 2011 | 19.59 | 19.60 | 19.56 | 19.56 | 40,876 | -0.06(-0.31%) |
Mar 23, 2011 | 19.60 | 19.66 | 19.55 | 19.62 | 703,172 | +0.04(+0.18%) |
Mar 22, 2011 | 19.61 | 19.63 | 19.57 | 19.58 | 75,528 | -0.01(-0.07%) |
Mar 21, 2011 | 19.61 | 19.64 | 19.60 | 19.60 | 18,130 | -0.04(-0.21%) |
Mar 18, 2011 | 19.65 | 19.66 | 19.63 | 19.64 | 17,179 | -0.01(-0.05%) |
Mar 17, 2011 | 19.69 | 19.69 | 19.63 | 19.65 | 29,404 | -0.02(-0.13%) |
Mar 16, 2011 | 19.65 | 19.73 | 19.63 | 19.68 | 31,905 | +0.09(+0.45%) |
Mar 15, 2011 | 19.64 | 19.65 | 19.59 | 19.59 | 76,644 | -0.04(-0.20%) |
Mar 14, 2011 | 19.63 | 19.64 | 19.60 | 19.63 | 58,354 | +0.05(+0.23%) |
Mar 11, 2011 | 19.61 | 19.65 | 19.54 | 19.58 | 92,389 | +0.02(+0.09%) |
Mar 10, 2011 | 19.56 | 19.59 | 19.50 | 19.56 | 69,045 | +0.05(+0.25%) |
Mar 09, 2011 | 19.51 | 19.53 | 19.46 | 19.51 | 26,854 | +0.07(+0.36%) |
Mar 08, 2011 | 19.45 | 19.48 | 19.44 | 19.44 | 67,546 | -0.04(-0.20%) |
Mar 07, 2011 | 19.41 | 19.51 | 19.41 | 19.48 | 65,828 | +0.02(+0.11%) |
Mar 04, 2011 | 19.44 | 19.48 | 19.44 | 19.46 | 53,549 | +0.04(+0.18%) |
Mar 03, 2011 | 19.46 | 19.46 | 19.41 | 19.43 | 63,846 | -0.07(-0.38%) |
Mar 02, 2011 | 19.54 | 19.55 | 19.50 | 19.50 | 34,836 | -0.04(-0.18%) |