Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.68 | 20.70 | 20.42 | 20.50 | 1,128,560 | -0.15(-0.71%) |
May 23, 2011 | 20.71 | 20.78 | 20.61 | 20.65 | 569,963 | -0.41(-1.93%) |
May 20, 2011 | 21.18 | 21.33 | 21.01 | 21.06 | 919,087 | -0.30(-1.40%) |
May 19, 2011 | 21.38 | 21.42 | 21.16 | 21.36 | 989,780 | +0.05(+0.24%) |
May 18, 2011 | 20.84 | 21.31 | 20.76 | 21.31 | 1,252,234 | +0.41(+1.95%) |
May 17, 2011 | 20.57 | 20.90 | 20.56 | 20.90 | 1,345,159 | +0.24(+1.17%) |
May 16, 2011 | 20.38 | 20.87 | 20.31 | 20.66 | 1,339,368 | +0.11(+0.53%) |
May 13, 2011 | 20.73 | 20.93 | 20.45 | 20.55 | 1,050,181 | -0.25(-1.22%) |
May 12, 2011 | 20.80 | 20.87 | 20.37 | 20.80 | 1,307,231 | -0.10(-0.46%) |
May 11, 2011 | 21.46 | 21.53 | 20.79 | 20.90 | 1,148,736 | -0.59(-2.75%) |
May 10, 2011 | 21.25 | 21.57 | 21.25 | 21.49 | 974,737 | +0.26(+1.23%) |
May 09, 2011 | 21.11 | 21.26 | 20.80 | 21.23 | 853,374 | +0.18(+0.85%) |
May 06, 2011 | 20.96 | 21.11 | 20.85 | 21.05 | 1,472,359 | +0.32(+1.53%) |
May 05, 2011 | 20.50 | 20.79 | 20.34 | 20.73 | 1,504,702 | -0.01(-0.06%) |
May 04, 2011 | 20.94 | 21.00 | 20.58 | 20.75 | 1,105,582 | -0.22(-1.06%) |
May 03, 2011 | 21.50 | 21.60 | 20.81 | 20.97 | 1,501,749 | -0.57(-2.66%) |
May 02, 2011 | 21.48 | 21.56 | 21.46 | 21.54 | 1,297,978 | +0.15(+0.71%) |
Apr 29, 2011 | 21.27 | 21.39 | 21.20 | 21.39 | 1,243,649 | +0.05(+0.24%) |
Apr 28, 2011 | 21.05 | 21.45 | 21.03 | 21.34 | 1,427,693 | +0.23(+1.08%) |
Apr 27, 2011 | 21.12 | 21.23 | 20.79 | 21.11 | 1,957,812 | +0.01(+0.06%) |
Apr 26, 2011 | 20.75 | 21.10 | 20.63 | 21.10 | 1,212,152 | +0.39(+1.90%) |
Apr 25, 2011 | 20.80 | 20.84 | 20.65 | 20.70 | 788,282 | -0.11(-0.55%) |
Apr 21, 2011 | 20.77 | 20.84 | 20.54 | 20.82 | 793,720 | +0.21(+1.01%) |
Apr 20, 2011 | 20.51 | 20.62 | 20.36 | 20.61 | 1,490,494 | +0.32(+1.56%) |
Apr 19, 2011 | 20.24 | 20.43 | 20.15 | 20.29 | 1,617,135 | +0.11(+0.53%) |
Apr 18, 2011 | 19.72 | 20.19 | 19.72 | 20.18 | 1,104,170 | +0.19(+0.95%) |
Apr 15, 2011 | 20.01 | 20.11 | 19.85 | 19.99 | 1,077,586 | -0.08(-0.38%) |
Apr 14, 2011 | 19.76 | 20.13 | 19.74 | 20.07 | 1,067,497 | +0.18(+0.89%) |
Apr 13, 2011 | 20.09 | 20.22 | 19.88 | 19.89 | 1,032,480 | -0.15(-0.73%) |
Apr 12, 2011 | 20.20 | 20.25 | 19.90 | 20.04 | 1,133,558 | -0.28(-1.37%) |
Apr 11, 2011 | 20.59 | 20.59 | 20.24 | 20.32 | 1,041,532 | -0.22(-1.08%) |
Apr 08, 2011 | 20.45 | 20.75 | 20.34 | 20.54 | 1,386,866 | +0.25(+1.25%) |
Apr 07, 2011 | 20.77 | 20.82 | 20.28 | 20.28 | 1,324,783 | -0.56(-2.68%) |
Apr 06, 2011 | 20.84 | 20.91 | 20.59 | 20.84 | 1,185,353 | +0.14(+0.67%) |
Apr 05, 2011 | 20.80 | 20.82 | 20.62 | 20.70 | 927,256 | -0.13(-0.61%) |
Apr 04, 2011 | 20.56 | 20.89 | 20.56 | 20.83 | 1,068,665 | +0.18(+0.89%) |
Apr 01, 2011 | 20.66 | 20.85 | 20.53 | 20.65 | 956,299 | +0.08(+0.37%) |
Mar 31, 2011 | 20.47 | 20.65 | 20.35 | 20.57 | 1,340,221 | +0.11(+0.56%) |
Mar 30, 2011 | 20.28 | 20.61 | 20.28 | 20.46 | 1,166,778 | +0.34(+1.70%) |
Mar 29, 2011 | 19.92 | 20.23 | 19.86 | 20.11 | 1,570,999 | +0.24(+1.21%) |
Mar 28, 2011 | 19.99 | 20.30 | 19.87 | 19.87 | 937,989 | -0.08(-0.38%) |
Mar 25, 2011 | 20.01 | 20.27 | 19.92 | 19.95 | 1,041,975 | -0.01(-0.06%) |
Mar 24, 2011 | 20.06 | 20.08 | 19.83 | 19.96 | 1,062,217 | +0.03(+0.16%) |
Mar 23, 2011 | 20.08 | 20.16 | 19.82 | 19.93 | 2,023,784 | -0.11(-0.57%) |
Mar 22, 2011 | 20.25 | 20.32 | 20.01 | 20.04 | 1,057,838 | -0.11(-0.53%) |
Mar 21, 2011 | 20.02 | 20.16 | 20.01 | 20.15 | 1,239,943 | +0.20(+0.98%) |
Mar 18, 2011 | 19.78 | 19.99 | 19.71 | 19.95 | 1,349,201 | +0.39(+2.01%) |
Mar 17, 2011 | 19.52 | 19.59 | 19.37 | 19.56 | 967,991 | +0.27(+1.38%) |
Mar 16, 2011 | 19.30 | 19.53 | 19.04 | 19.30 | 2,237,493 | -0.21(-1.07%) |
Mar 15, 2011 | 19.40 | 19.63 | 19.36 | 19.50 | 1,712,054 | -0.42(-2.13%) |
Mar 14, 2011 | 19.85 | 19.95 | 19.62 | 19.93 | 1,448,810 | -0.09(-0.44%) |
Mar 11, 2011 | 19.63 | 20.13 | 19.63 | 20.02 | 973,976 | +0.20(+1.02%) |
Mar 10, 2011 | 20.13 | 20.20 | 19.75 | 19.82 | 1,121,017 | -0.45(-2.22%) |
Mar 09, 2011 | 20.21 | 20.46 | 20.07 | 20.27 | 1,214,679 | -0.04(-0.22%) |
Mar 08, 2011 | 19.99 | 20.37 | 19.88 | 20.31 | 1,474,297 | +0.35(+1.78%) |
Mar 07, 2011 | 20.11 | 20.17 | 19.85 | 19.95 | 1,578,931 | -0.06(-0.32%) |
Mar 04, 2011 | 20.38 | 20.42 | 19.86 | 20.02 | 2,054,018 | -0.29(-1.40%) |
Mar 03, 2011 | 20.66 | 20.72 | 20.25 | 20.30 | 2,272,209 | -0.30(-1.48%) |
Mar 02, 2011 | 20.72 | 20.90 | 20.48 | 20.61 | 1,940,752 | -0.14(-0.67%) |