Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.69 | 20.69 | 20.46 | 20.48 | 763,926 | -0.08(-0.41%) |
May 23, 2011 | 20.69 | 20.77 | 20.55 | 20.56 | 955,536 | -0.31(-1.49%) |
May 20, 2011 | 20.95 | 20.97 | 20.75 | 20.87 | 1,674,346 | -0.08(-0.36%) |
May 19, 2011 | 20.98 | 21.05 | 20.83 | 20.95 | 1,296,670 | +0.03(+0.15%) |
May 18, 2011 | 21.15 | 21.20 | 20.78 | 20.92 | 1,468,800 | -0.22(-1.04%) |
May 17, 2011 | 20.93 | 21.15 | 20.92 | 21.14 | 1,622,824 | +0.10(+0.47%) |
May 16, 2011 | 21.09 | 21.18 | 21.01 | 21.04 | 1,282,461 | -0.06(-0.29%) |
May 13, 2011 | 21.18 | 21.18 | 20.94 | 21.10 | 1,274,383 | -0.03(-0.14%) |
May 12, 2011 | 20.85 | 21.17 | 20.80 | 21.13 | 1,558,166 | +0.26(+1.23%) |
May 11, 2011 | 20.90 | 20.90 | 20.76 | 20.87 | 1,317,764 | -0.02(-0.11%) |
May 10, 2011 | 20.69 | 20.92 | 20.63 | 20.90 | 1,074,188 | +0.28(+1.36%) |
May 09, 2011 | 20.56 | 20.65 | 20.50 | 20.62 | 877,600 | +0.08(+0.41%) |
May 06, 2011 | 20.63 | 20.77 | 20.38 | 20.53 | 849,532 | +0.05(+0.26%) |
May 05, 2011 | 20.37 | 20.61 | 20.28 | 20.48 | 1,328,115 | +0.05(+0.26%) |
May 04, 2011 | 20.57 | 20.65 | 20.39 | 20.43 | 1,645,561 | -0.20(-0.99%) |
May 03, 2011 | 20.58 | 20.79 | 20.57 | 20.63 | 882,351 | +0.03(+0.15%) |
May 02, 2011 | 20.62 | 20.63 | 20.60 | 20.60 | 655,576 | -0.02(-0.07%) |
Apr 29, 2011 | 20.56 | 20.63 | 20.48 | 20.62 | 566,601 | +0.07(+0.33%) |
Apr 28, 2011 | 20.38 | 20.59 | 20.34 | 20.55 | 937,004 | +0.17(+0.86%) |
Apr 27, 2011 | 20.18 | 20.42 | 20.15 | 20.37 | 1,376,457 | +0.27(+1.32%) |
Apr 26, 2011 | 19.99 | 20.14 | 19.95 | 20.11 | 1,092,584 | +0.18(+0.91%) |
Apr 25, 2011 | 19.91 | 20.03 | 19.88 | 19.93 | 811,881 | +0.04(+0.19%) |
Apr 21, 2011 | 19.82 | 19.90 | 19.77 | 19.89 | 719,495 | +0.11(+0.54%) |
Apr 20, 2011 | 19.50 | 19.91 | 19.50 | 19.78 | 1,496,768 | +0.17(+0.85%) |
Apr 19, 2011 | 19.63 | 19.70 | 19.53 | 19.62 | 1,175,112 | +0.03(+0.15%) |
Apr 18, 2011 | 19.64 | 19.73 | 19.43 | 19.59 | 1,495,150 | -0.20(-1.00%) |
Apr 15, 2011 | 19.63 | 19.89 | 19.58 | 19.78 | 1,116,242 | +0.20(+1.01%) |
Apr 14, 2011 | 19.43 | 19.59 | 19.38 | 19.59 | 1,061,760 | +0.08(+0.43%) |
Apr 13, 2011 | 19.68 | 19.70 | 19.50 | 19.50 | 704,956 | -0.01(-0.04%) |
Apr 12, 2011 | 19.56 | 19.74 | 19.48 | 19.51 | 921,125 | -0.11(-0.58%) |
Apr 11, 2011 | 20.00 | 20.00 | 19.62 | 19.62 | 1,036,654 | -0.31(-1.56%) |
Apr 08, 2011 | 20.09 | 20.12 | 19.86 | 19.93 | 1,132,596 | -0.03(-0.15%) |
Apr 07, 2011 | 20.27 | 20.27 | 19.94 | 19.97 | 2,132,500 | -0.32(-1.57%) |
Apr 06, 2011 | 20.15 | 20.34 | 20.08 | 20.28 | 1,444,782 | +0.15(+0.75%) |
Apr 05, 2011 | 20.17 | 20.17 | 20.02 | 20.13 | 1,369,517 | -0.03(-0.15%) |
Apr 04, 2011 | 20.34 | 20.34 | 20.13 | 20.16 | 1,438,209 | -0.10(-0.49%) |
Apr 01, 2011 | 20.12 | 20.28 | 20.07 | 20.26 | 994,613 | +0.24(+1.21%) |
Mar 31, 2011 | 20.06 | 20.12 | 19.93 | 20.02 | 1,220,349 | -0.02(-0.11%) |
Mar 30, 2011 | 19.85 | 20.08 | 19.85 | 20.04 | 1,048,042 | +0.20(+0.99%) |
Mar 29, 2011 | 19.68 | 19.87 | 19.56 | 19.84 | 684,529 | +0.19(+0.96%) |
Mar 28, 2011 | 19.78 | 19.88 | 19.65 | 19.65 | 821,556 | -0.08(-0.38%) |
Mar 25, 2011 | 19.75 | 19.81 | 19.68 | 19.73 | 868,889 | +0.04(+0.19%) |
Mar 24, 2011 | 19.66 | 19.78 | 19.47 | 19.69 | 928,865 | +0.09(+0.46%) |
Mar 23, 2011 | 19.70 | 19.70 | 19.52 | 19.60 | 888,817 | -0.08(-0.42%) |
Mar 22, 2011 | 19.75 | 19.79 | 19.60 | 19.68 | 907,883 | -0.03(-0.15%) |
Mar 21, 2011 | 19.70 | 19.75 | 19.65 | 19.72 | 1,092,374 | +0.39(+2.04%) |
Mar 18, 2011 | 19.35 | 19.51 | 19.24 | 19.32 | 1,151,592 | +0.13(+0.67%) |
Mar 17, 2011 | 19.56 | 19.57 | 19.04 | 19.19 | 2,666,834 | -0.13(-0.67%) |
Mar 16, 2011 | 19.47 | 19.53 | 19.28 | 19.32 | 2,607,883 | -0.14(-0.70%) |
Mar 15, 2011 | 19.42 | 19.56 | 19.40 | 19.46 | 1,604,063 | -0.11(-0.54%) |
Mar 14, 2011 | 19.54 | 19.62 | 19.41 | 19.56 | 1,383,970 | -0.13(-0.65%) |
Mar 11, 2011 | 19.67 | 19.82 | 19.62 | 19.69 | 958,348 | +0.04(+0.19%) |
Mar 10, 2011 | 20.05 | 20.05 | 19.65 | 19.65 | 2,082,254 | -0.48(-2.41%) |
Mar 09, 2011 | 19.93 | 20.15 | 19.90 | 20.14 | 1,247,146 | +0.22(+1.10%) |
Mar 08, 2011 | 19.59 | 19.97 | 19.57 | 19.92 | 1,387,433 | +0.36(+1.82%) |
Mar 07, 2011 | 19.43 | 19.62 | 19.35 | 19.56 | 1,997,815 | +0.25(+1.29%) |
Mar 04, 2011 | 19.46 | 19.46 | 19.23 | 19.31 | 1,833,544 | -0.10(-0.54%) |
Mar 03, 2011 | 19.31 | 19.46 | 19.23 | 19.42 | 1,325,966 | +0.19(+1.01%) |
Mar 02, 2011 | 19.17 | 19.25 | 19.04 | 19.22 | 1,494,093 | +0.01(+0.04%) |