Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.95 | 21.30 | 20.90 | 21.17 | 486,266 | +0.27(+1.29%) |
May 23, 2011 | 20.86 | 21.00 | 20.67 | 20.90 | 430,501 | -0.32(-1.51%) |
May 20, 2011 | 20.40 | 21.44 | 20.36 | 21.22 | 806,499 | +0.67(+3.26%) |
May 19, 2011 | 20.22 | 20.61 | 20.22 | 20.55 | 409,890 | +0.39(+1.93%) |
May 18, 2011 | 19.33 | 20.21 | 19.32 | 20.16 | 954,094 | +0.81(+4.19%) |
May 17, 2011 | 19.50 | 19.83 | 19.20 | 19.35 | 213,803 | -0.33(-1.68%) |
May 16, 2011 | 19.71 | 19.89 | 19.61 | 19.68 | 258,871 | -0.19(-0.96%) |
May 13, 2011 | 20.20 | 20.31 | 19.83 | 19.87 | 313,127 | -0.30(-1.49%) |
May 12, 2011 | 20.10 | 20.39 | 19.93 | 20.17 | 436,382 | +0.02(+0.10%) |
May 11, 2011 | 20.30 | 20.53 | 20.06 | 20.15 | 414,106 | -0.26(-1.27%) |
May 10, 2011 | 20.15 | 20.44 | 20.09 | 20.41 | 284,551 | +0.32(+1.59%) |
May 09, 2011 | 20.26 | 20.61 | 19.87 | 20.09 | 1,430,044 | -0.74(-3.55%) |
May 06, 2011 | 20.72 | 21.07 | 20.61 | 20.83 | 933,946 | +0.34(+1.66%) |
May 05, 2011 | 20.40 | 20.82 | 20.40 | 20.49 | 274,497 | -0.11(-0.53%) |
May 04, 2011 | 21.31 | 21.44 | 20.46 | 20.60 | 579,405 | -0.75(-3.51%) |
May 03, 2011 | 21.68 | 21.76 | 20.78 | 21.35 | 343,265 | -0.37(-1.70%) |
May 02, 2011 | 21.80 | 22.40 | 21.70 | 21.72 | 324,122 | -0.60(-2.69%) |
Apr 29, 2011 | 22.45 | 22.70 | 22.23 | 22.32 | 368,509 | -0.08(-0.36%) |
Apr 28, 2011 | 22.01 | 22.82 | 22.01 | 22.40 | 886,576 | +0.32(+1.45%) |
Apr 27, 2011 | 21.87 | 22.28 | 21.70 | 22.08 | 473,767 | +0.15(+0.68%) |
Apr 26, 2011 | 21.85 | 22.01 | 21.71 | 21.93 | 288,098 | +0.18(+0.83%) |
Apr 25, 2011 | 21.80 | 21.82 | 21.66 | 21.75 | 198,629 | +0.01(+0.05%) |
Apr 21, 2011 | 21.94 | 21.99 | 21.69 | 21.74 | 338,471 | -0.01(-0.05%) |
Apr 20, 2011 | 21.77 | 22.04 | 21.69 | 21.75 | 237,561 | +0.24(+1.12%) |
Apr 19, 2011 | 21.63 | 21.66 | 21.34 | 21.51 | 343,070 | +0.00(+0.00%) |
Apr 18, 2011 | 21.57 | 21.66 | 21.27 | 21.51 | 285,731 | -0.25(-1.15%) |
Apr 15, 2011 | 21.51 | 21.79 | 20.94 | 21.76 | 329,293 | +0.16(+0.74%) |
Apr 14, 2011 | 21.81 | 22.05 | 21.41 | 21.60 | 410,219 | -0.42(-1.91%) |
Apr 13, 2011 | 21.87 | 22.07 | 21.65 | 22.02 | 543,755 | +0.16(+0.73%) |
Apr 12, 2011 | 21.47 | 21.94 | 21.29 | 21.86 | 426,651 | +0.26(+1.20%) |
Apr 11, 2011 | 21.41 | 21.63 | 21.31 | 21.60 | 359,141 | +0.15(+0.70%) |
Apr 08, 2011 | 21.95 | 22.14 | 21.40 | 21.45 | 419,357 | +0.15(+0.70%) |
Apr 07, 2011 | 21.20 | 21.58 | 21.02 | 21.30 | 207,142 | +0.11(+0.52%) |
Apr 06, 2011 | 21.44 | 21.50 | 21.14 | 21.19 | 249,810 | -0.14(-0.66%) |
Apr 05, 2011 | 21.03 | 21.42 | 20.97 | 21.33 | 740,993 | +0.26(+1.23%) |
Apr 04, 2011 | 21.10 | 21.34 | 21.00 | 21.07 | 161,365 | +0.07(+0.33%) |
Apr 01, 2011 | 20.60 | 21.33 | 20.30 | 21.00 | 1,035,540 | +0.53(+2.59%) |
Mar 31, 2011 | 20.59 | 20.64 | 20.40 | 20.47 | 164,047 | -0.12(-0.58%) |
Mar 30, 2011 | 20.52 | 20.64 | 20.24 | 20.59 | 242,013 | +0.12(+0.59%) |
Mar 29, 2011 | 20.28 | 20.61 | 20.04 | 20.47 | 175,826 | +0.14(+0.69%) |
Mar 28, 2011 | 20.56 | 20.70 | 20.26 | 20.33 | 215,475 | -0.27(-1.31%) |
Mar 25, 2011 | 20.54 | 20.97 | 20.42 | 20.60 | 265,443 | +0.16(+0.78%) |
Mar 24, 2011 | 20.61 | 20.63 | 20.32 | 20.44 | 173,737 | -0.07(-0.34%) |
Mar 23, 2011 | 20.57 | 20.67 | 20.14 | 20.51 | 248,854 | -0.13(-0.63%) |
Mar 22, 2011 | 20.90 | 20.97 | 20.56 | 20.64 | 181,007 | -0.23(-1.10%) |
Mar 21, 2011 | 20.80 | 21.02 | 20.67 | 20.87 | 434,512 | +0.33(+1.61%) |
Mar 18, 2011 | 20.00 | 20.54 | 19.81 | 20.54 | 723,005 | +0.75(+3.79%) |
Mar 17, 2011 | 19.78 | 19.90 | 19.68 | 19.79 | 432,554 | +0.16(+0.82%) |
Mar 16, 2011 | 20.06 | 20.11 | 19.61 | 19.63 | 325,710 | -0.48(-2.39%) |
Mar 15, 2011 | 19.68 | 20.32 | 18.74 | 20.11 | 400,193 | -0.13(-0.64%) |
Mar 14, 2011 | 20.16 | 20.44 | 20.04 | 20.24 | 283,094 | -0.16(-0.78%) |
Mar 11, 2011 | 20.52 | 20.61 | 20.11 | 20.40 | 296,662 | -0.15(-0.73%) |
Mar 10, 2011 | 20.73 | 20.90 | 20.51 | 20.55 | 436,531 | -0.37(-1.77%) |
Mar 09, 2011 | 21.05 | 21.14 | 20.72 | 20.92 | 320,482 | -0.13(-0.62%) |
Mar 08, 2011 | 20.62 | 21.14 | 20.26 | 21.05 | 388,039 | +0.39(+1.89%) |
Mar 07, 2011 | 21.16 | 21.27 | 20.48 | 20.66 | 351,247 | -0.44(-2.09%) |
Mar 04, 2011 | 21.36 | 21.42 | 20.98 | 21.10 | 434,175 | -0.37(-1.72%) |
Mar 03, 2011 | 21.11 | 21.57 | 20.78 | 21.47 | 574,381 | +0.60(+2.87%) |
Mar 02, 2011 | 20.50 | 21.00 | 20.37 | 20.87 | 348,396 | +0.32(+1.56%) |