Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.65 | 21.72 | 21.35 | 21.42 | 218,755 | -0.12(-0.56%) |
May 23, 2011 | 21.45 | 21.71 | 21.35 | 21.54 | 177,821 | -0.21(-0.96%) |
May 20, 2011 | 21.85 | 21.95 | 21.51 | 21.75 | 274,777 | -0.17(-0.77%) |
May 19, 2011 | 21.97 | 22.04 | 21.69 | 21.92 | 260,568 | +0.13(+0.59%) |
May 18, 2011 | 21.64 | 21.79 | 21.44 | 21.79 | 265,235 | +0.19(+0.90%) |
May 17, 2011 | 21.48 | 21.91 | 21.40 | 21.60 | 356,341 | -0.02(-0.11%) |
May 16, 2011 | 21.74 | 21.91 | 21.61 | 21.62 | 239,653 | -0.18(-0.81%) |
May 13, 2011 | 21.95 | 21.95 | 21.72 | 21.80 | 229,851 | -0.12(-0.55%) |
May 12, 2011 | 21.61 | 21.95 | 21.52 | 21.92 | 277,137 | +0.25(+1.15%) |
May 11, 2011 | 21.62 | 21.75 | 21.35 | 21.67 | 347,040 | -0.13(-0.59%) |
May 10, 2011 | 21.72 | 21.80 | 21.61 | 21.80 | 315,920 | +0.21(+0.97%) |
May 09, 2011 | 21.52 | 21.75 | 21.40 | 21.59 | 374,684 | +0.02(+0.11%) |
May 06, 2011 | 21.68 | 21.87 | 21.43 | 21.57 | 301,554 | -0.03(-0.15%) |
May 05, 2011 | 21.72 | 21.87 | 21.50 | 21.60 | 310,229 | -0.26(-1.18%) |
May 04, 2011 | 21.65 | 22.26 | 21.59 | 21.86 | 368,025 | +0.24(+1.12%) |
May 03, 2011 | 22.64 | 22.65 | 21.23 | 21.62 | 384,976 | -0.10(-0.45%) |
May 02, 2011 | 21.76 | 21.77 | 21.71 | 21.71 | 153,695 | -0.13(-0.59%) |
Apr 29, 2011 | 21.82 | 22.00 | 21.75 | 21.84 | 166,312 | -0.02(-0.11%) |
Apr 28, 2011 | 21.75 | 21.87 | 21.62 | 21.87 | 76,518 | +0.11(+0.52%) |
Apr 27, 2011 | 21.33 | 21.75 | 21.33 | 21.75 | 273,636 | +0.45(+2.12%) |
Apr 26, 2011 | 21.43 | 21.54 | 21.27 | 21.30 | 186,190 | -0.04(-0.19%) |
Apr 25, 2011 | 21.35 | 21.41 | 21.08 | 21.34 | 89,515 | -0.02(-0.08%) |
Apr 21, 2011 | 21.32 | 21.37 | 21.20 | 21.36 | 175,457 | +0.16(+0.76%) |
Apr 20, 2011 | 20.84 | 21.20 | 20.83 | 21.20 | 114,056 | +0.62(+3.02%) |
Apr 19, 2011 | 20.87 | 20.92 | 20.46 | 20.58 | 190,240 | -0.21(-1.01%) |
Apr 18, 2011 | 20.61 | 20.93 | 20.36 | 20.79 | 156,434 | -0.08(-0.39%) |
Apr 15, 2011 | 20.60 | 20.92 | 20.52 | 20.87 | 148,244 | +0.20(+0.98%) |
Apr 14, 2011 | 20.46 | 20.67 | 20.34 | 20.67 | 140,698 | +0.09(+0.43%) |
Apr 13, 2011 | 21.12 | 21.21 | 20.49 | 20.58 | 179,348 | -0.47(-2.22%) |
Apr 12, 2011 | 20.90 | 21.20 | 20.90 | 21.04 | 134,485 | +0.00(+0.00%) |
Apr 11, 2011 | 21.23 | 21.41 | 20.95 | 21.04 | 85,333 | -0.22(-1.02%) |
Apr 08, 2011 | 21.75 | 21.82 | 21.20 | 21.26 | 129,688 | -0.35(-1.64%) |
Apr 07, 2011 | 21.71 | 21.87 | 21.52 | 21.62 | 151,255 | -0.07(-0.33%) |
Apr 06, 2011 | 21.70 | 21.91 | 21.63 | 21.69 | 213,634 | +0.09(+0.41%) |
Apr 05, 2011 | 21.34 | 21.66 | 21.28 | 21.60 | 115,743 | +0.26(+1.21%) |
Apr 04, 2011 | 21.44 | 21.54 | 21.29 | 21.34 | 91,745 | -0.05(-0.23%) |
Apr 01, 2011 | 21.21 | 21.49 | 21.21 | 21.39 | 107,716 | +0.35(+1.69%) |
Mar 31, 2011 | 21.19 | 21.31 | 21.00 | 21.04 | 313,436 | -0.16(-0.76%) |
Mar 30, 2011 | 21.20 | 21.20 | 21.20 | 21.20 | 207,591 | +0.24(+1.15%) |
Mar 29, 2011 | 20.79 | 21.04 | 20.77 | 20.96 | 232,709 | +0.10(+0.50%) |
Mar 28, 2011 | 21.04 | 21.15 | 20.85 | 20.85 | 228,041 | -0.08(-0.38%) |
Mar 25, 2011 | 20.75 | 21.15 | 20.67 | 20.93 | 271,430 | +0.19(+0.89%) |
Mar 24, 2011 | 20.95 | 20.95 | 20.62 | 20.75 | 125,116 | -0.11(-0.54%) |
Mar 23, 2011 | 20.83 | 20.95 | 20.76 | 20.86 | 167,769 | +0.00(+0.00%) |
Mar 22, 2011 | 20.95 | 20.95 | 20.76 | 20.86 | 85,382 | -0.05(-0.23%) |
Mar 21, 2011 | 20.92 | 20.92 | 20.80 | 20.91 | 153,155 | +0.46(+2.25%) |
Mar 18, 2011 | 20.11 | 20.46 | 20.04 | 20.45 | 406,864 | +0.60(+3.04%) |
Mar 17, 2011 | 20.27 | 20.27 | 19.81 | 19.84 | 243,716 | -0.04(-0.20%) |
Mar 16, 2011 | 20.19 | 20.34 | 19.82 | 19.88 | 207,170 | -0.35(-1.71%) |
Mar 15, 2011 | 20.16 | 20.39 | 20.12 | 20.23 | 273,377 | -0.16(-0.79%) |
Mar 14, 2011 | 20.03 | 20.46 | 20.03 | 20.39 | 185,870 | +0.14(+0.72%) |
Mar 11, 2011 | 20.09 | 20.38 | 20.06 | 20.25 | 198,245 | +0.07(+0.36%) |
Mar 10, 2011 | 20.47 | 20.50 | 20.01 | 20.17 | 393,394 | -0.46(-2.22%) |
Mar 09, 2011 | 20.63 | 20.74 | 20.51 | 20.63 | 137,494 | -0.09(-0.43%) |
Mar 08, 2011 | 20.58 | 20.90 | 20.38 | 20.72 | 192,554 | +0.22(+1.06%) |
Mar 07, 2011 | 20.86 | 20.99 | 20.30 | 20.50 | 321,839 | -0.40(-1.92%) |
Mar 04, 2011 | 20.86 | 21.04 | 20.68 | 20.91 | 338,567 | -0.02(-0.08%) |
Mar 03, 2011 | 21.72 | 21.72 | 20.58 | 20.92 | 681,297 | -0.91(-4.16%) |
Mar 02, 2011 | 21.44 | 21.98 | 20.91 | 21.83 | 1,025,914 | +0.31(+1.46%) |