Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.38 | 20.39 | 20.32 | 20.34 | 77,940 | +0.01(+0.06%) |
May 23, 2011 | 20.27 | 20.39 | 20.19 | 20.33 | 214,301 | -0.13(-0.62%) |
May 20, 2011 | 20.55 | 20.56 | 20.36 | 20.45 | 224,423 | -0.08(-0.40%) |
May 19, 2011 | 20.58 | 20.58 | 20.41 | 20.53 | 366,815 | +0.06(+0.28%) |
May 18, 2011 | 20.37 | 20.49 | 20.28 | 20.48 | 126,144 | +0.13(+0.64%) |
May 17, 2011 | 20.22 | 20.39 | 20.17 | 20.35 | 139,229 | +0.07(+0.32%) |
May 16, 2011 | 20.44 | 20.44 | 20.28 | 20.28 | 368,301 | -0.15(-0.72%) |
May 13, 2011 | 20.33 | 20.59 | 20.33 | 20.43 | 102,773 | +0.08(+0.40%) |
May 12, 2011 | 20.22 | 20.39 | 20.12 | 20.35 | 96,913 | +0.22(+1.10%) |
May 11, 2011 | 20.26 | 20.26 | 20.04 | 20.13 | 190,390 | -0.11(-0.57%) |
May 10, 2011 | 20.08 | 20.25 | 20.08 | 20.24 | 167,158 | +0.22(+1.10%) |
May 09, 2011 | 20.09 | 20.09 | 19.93 | 20.02 | 149,708 | +0.01(+0.04%) |
May 06, 2011 | 20.12 | 20.17 | 19.92 | 20.01 | 89,151 | +0.07(+0.37%) |
May 05, 2011 | 19.95 | 20.10 | 19.88 | 19.94 | 330,216 | -0.04(-0.20%) |
May 04, 2011 | 20.03 | 20.22 | 19.97 | 19.98 | 241,170 | +0.07(+0.33%) |
May 03, 2011 | 19.99 | 20.01 | 19.86 | 19.91 | 165,369 | -0.02(-0.12%) |
May 02, 2011 | 19.93 | 19.95 | 19.91 | 19.94 | 258,205 | +0.01(+0.04%) |
Apr 29, 2011 | 19.75 | 19.93 | 19.75 | 19.93 | 33,342 | +0.17(+0.88%) |
Apr 28, 2011 | 19.77 | 19.77 | 19.65 | 19.76 | 49,062 | -0.01(-0.05%) |
Apr 27, 2011 | 19.74 | 19.77 | 19.65 | 19.77 | 201,318 | +0.12(+0.63%) |
Apr 26, 2011 | 19.55 | 19.65 | 19.45 | 19.64 | 24,110 | +0.21(+1.09%) |
Apr 25, 2011 | 19.44 | 19.44 | 19.36 | 19.43 | 48,859 | -0.05(-0.25%) |
Apr 21, 2011 | 19.58 | 19.58 | 19.45 | 19.48 | 54,555 | +0.02(+0.08%) |
Apr 20, 2011 | 19.65 | 20.02 | 19.40 | 19.46 | 56,346 | +0.12(+0.63%) |
Apr 19, 2011 | 19.24 | 19.34 | 19.18 | 19.34 | 36,064 | +0.13(+0.68%) |
Apr 18, 2011 | 19.21 | 19.23 | 19.11 | 19.21 | 42,830 | -0.17(-0.89%) |
Apr 15, 2011 | 19.41 | 19.41 | 19.27 | 19.38 | 40,289 | +0.08(+0.42%) |
Apr 14, 2011 | 19.27 | 19.30 | 19.12 | 19.30 | 38,644 | +0.11(+0.56%) |
Apr 13, 2011 | 19.33 | 19.33 | 19.12 | 19.19 | 28,015 | +0.05(+0.25%) |
Apr 12, 2011 | 19.04 | 19.21 | 19.04 | 19.14 | 23,166 | +0.02(+0.08%) |
Apr 11, 2011 | 19.25 | 19.25 | 19.11 | 19.13 | 22,695 | +0.03(+0.17%) |
Apr 08, 2011 | 19.32 | 19.32 | 19.04 | 19.09 | 28,934 | -0.08(-0.43%) |
Apr 07, 2011 | 19.26 | 19.26 | 19.09 | 19.18 | 14,331 | +0.02(+0.09%) |
Apr 06, 2011 | 19.24 | 19.24 | 19.12 | 19.16 | 42,636 | -0.04(-0.21%) |
Apr 05, 2011 | 19.21 | 19.21 | 19.08 | 19.20 | 22,843 | +0.12(+0.64%) |
Apr 04, 2011 | 19.27 | 19.27 | 19.05 | 19.08 | 66,509 | -0.05(-0.26%) |
Apr 01, 2011 | 19.19 | 19.19 | 19.07 | 19.13 | 50,554 | +0.10(+0.52%) |
Mar 31, 2011 | 19.14 | 19.14 | 18.96 | 19.03 | 42,350 | +0.00(+0.00%) |
Mar 30, 2011 | 19.14 | 19.14 | 18.97 | 19.03 | 144,782 | +0.11(+0.61%) |
Mar 29, 2011 | 18.92 | 18.92 | 18.79 | 18.91 | 21,673 | +0.09(+0.48%) |
Mar 28, 2011 | 18.96 | 18.96 | 18.81 | 18.82 | 32,839 | -0.01(-0.04%) |
Mar 25, 2011 | 18.82 | 18.91 | 18.79 | 18.83 | 361,234 | +0.07(+0.39%) |
Mar 24, 2011 | 18.74 | 18.78 | 18.59 | 18.76 | 115,867 | +0.17(+0.92%) |
Mar 23, 2011 | 18.63 | 18.63 | 18.43 | 18.59 | 29,006 | +0.06(+0.31%) |
Mar 22, 2011 | 18.65 | 18.65 | 18.42 | 18.53 | 36,533 | -0.07(-0.40%) |
Mar 21, 2011 | 18.55 | 18.60 | 18.52 | 18.60 | 333,721 | +0.31(+1.70%) |
Mar 18, 2011 | 18.23 | 18.31 | 18.17 | 18.29 | 63,566 | +0.25(+1.36%) |
Mar 17, 2011 | 18.23 | 18.23 | 17.98 | 18.05 | 38,560 | +0.01(+0.05%) |
Mar 16, 2011 | 18.03 | 18.16 | 17.85 | 18.04 | 13,224 | -0.08(-0.45%) |
Mar 15, 2011 | 18.07 | 18.23 | 18.06 | 18.12 | 36,364 | -0.13(-0.72%) |
Mar 14, 2011 | 18.47 | 18.47 | 18.13 | 18.25 | 28,591 | -0.20(-1.06%) |
Mar 11, 2011 | 18.33 | 18.45 | 18.20 | 18.45 | 56,453 | +0.09(+0.49%) |
Mar 10, 2011 | 18.46 | 18.46 | 18.28 | 18.36 | 11,319 | +0.01(+0.05%) |
Mar 09, 2011 | 18.26 | 18.36 | 18.19 | 18.35 | 39,236 | +0.20(+1.10%) |
Mar 08, 2011 | 17.95 | 18.17 | 17.95 | 18.15 | 14,268 | +0.17(+0.94%) |
Mar 07, 2011 | 18.31 | 18.31 | 17.93 | 17.98 | 10,816 | -0.19(-1.04%) |
Mar 04, 2011 | 18.27 | 18.28 | 18.07 | 18.17 | 46,511 | -0.08(-0.45%) |
Mar 03, 2011 | 18.22 | 18.26 | 18.13 | 18.25 | 10,040 | +0.21(+1.18%) |
Mar 02, 2011 | 18.11 | 18.11 | 18.02 | 18.04 | 5,230 | -0.02(-0.14%) |