Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.21 | 20.55 | 20.21 | 20.50 | 4,239 | +0.15(+0.74%) |
May 23, 2011 | 20.68 | 20.68 | 20.09 | 20.35 | 4,691 | -0.20(-0.97%) |
May 20, 2011 | 20.48 | 20.61 | 20.48 | 20.55 | 2,128 | -0.49(-2.33%) |
May 19, 2011 | 20.93 | 21.07 | 20.92 | 21.04 | 6,029 | -0.11(-0.52%) |
May 18, 2011 | 20.95 | 21.18 | 20.95 | 21.15 | 24,167 | +0.79(+3.88%) |
May 17, 2011 | 20.30 | 20.43 | 20.20 | 20.36 | 50,544 | -0.03(-0.15%) |
May 16, 2011 | 20.35 | 20.51 | 20.32 | 20.39 | 106,507 | -0.12(-0.59%) |
May 13, 2011 | 20.48 | 20.84 | 20.48 | 20.51 | 176,189 | -0.53(-2.52%) |
May 12, 2011 | 20.78 | 21.06 | 20.78 | 21.04 | 3,887 | -0.13(-0.61%) |
May 11, 2011 | 21.34 | 21.34 | 21.11 | 21.17 | 3,989 | -0.37(-1.72%) |
May 10, 2011 | 21.38 | 21.58 | 21.38 | 21.54 | 4,028 | +0.00(+0.00%) |
May 09, 2011 | 21.40 | 21.54 | 21.40 | 21.54 | 5,944 | -0.21(-0.97%) |
May 06, 2011 | 21.58 | 21.79 | 21.58 | 21.75 | 6,218 | +1.03(+4.97%) |
May 05, 2011 | 20.70 | 21.02 | 20.70 | 20.72 | 3,163 | -0.26(-1.24%) |
May 04, 2011 | 20.87 | 20.98 | 20.61 | 20.98 | 3,539 | -0.14(-0.66%) |
May 03, 2011 | 21.00 | 21.12 | 20.87 | 21.12 | 1,253 | +0.33(+1.59%) |
May 02, 2011 | 21.10 | 21.10 | 20.79 | 20.79 | 4,062 | +0.06(+0.29%) |
Apr 29, 2011 | 20.50 | 20.83 | 20.50 | 20.73 | 5,380 | +0.07(+0.34%) |
Apr 28, 2011 | 20.33 | 20.66 | 20.33 | 20.66 | 6,148 | +0.52(+2.58%) |
Apr 27, 2011 | 20.02 | 20.14 | 19.90 | 20.14 | 3,807 | -0.08(-0.40%) |
Apr 26, 2011 | 19.81 | 20.22 | 19.81 | 20.22 | 21,500 | +0.36(+1.81%) |
Apr 25, 2011 | 19.87 | 19.87 | 19.86 | 19.86 | 1,417 | -0.10(-0.50%) |
Apr 21, 2011 | 19.99 | 20.07 | 19.96 | 19.96 | 3,903 | +0.27(+1.37%) |
Apr 20, 2011 | 19.56 | 19.79 | 19.56 | 19.69 | 4,491 | +0.30(+1.55%) |
Apr 19, 2011 | 19.21 | 19.44 | 19.21 | 19.39 | 5,114 | +0.14(+0.73%) |
Apr 18, 2011 | 19.08 | 19.32 | 19.06 | 19.25 | 5,653 | -0.37(-1.89%) |
Apr 15, 2011 | 19.58 | 19.73 | 19.58 | 19.62 | 55,325 | -0.07(-0.36%) |
Apr 14, 2011 | 19.60 | 19.69 | 19.60 | 19.69 | 5,129 | +0.22(+1.13%) |
Apr 13, 2011 | 19.46 | 19.71 | 19.46 | 19.47 | 4,196 | -0.11(-0.56%) |
Apr 12, 2011 | 19.50 | 19.64 | 19.45 | 19.58 | 4,392 | -0.28(-1.41%) |
Apr 11, 2011 | 19.77 | 20.22 | 19.71 | 19.86 | 2,009 | +0.04(+0.20%) |
Apr 08, 2011 | 19.73 | 19.99 | 19.73 | 19.82 | 15,451 | +0.47(+2.43%) |
Apr 07, 2011 | 19.50 | 19.70 | 19.35 | 19.35 | 2,784 | -0.48(-2.42%) |
Apr 06, 2011 | 19.94 | 19.94 | 19.77 | 19.83 | 8,701 | -0.47(-2.32%) |
Apr 05, 2011 | 20.18 | 20.43 | 20.18 | 20.30 | 8,843 | -0.74(-3.52%) |
Apr 04, 2011 | 20.80 | 21.04 | 20.80 | 21.04 | 4,218 | +0.02(+0.10%) |
Apr 01, 2011 | 20.69 | 21.10 | 20.69 | 21.02 | 4,552 | +0.12(+0.57%) |
Mar 31, 2011 | 21.27 | 21.27 | 20.90 | 20.90 | 3,187 | -0.48(-2.25%) |
Mar 30, 2011 | 21.38 | 21.38 | 21.38 | 21.38 | 7,012 | +0.62(+2.99%) |
Mar 29, 2011 | 20.75 | 20.78 | 20.64 | 20.76 | 1,873 | +0.11(+0.52%) |
Mar 28, 2011 | 21.00 | 21.24 | 20.61 | 20.65 | 55,449 | -0.50(-2.35%) |
Mar 25, 2011 | 21.67 | 21.67 | 21.02 | 21.15 | 22,453 | -0.54(-2.49%) |
Mar 24, 2011 | 20.92 | 21.69 | 20.92 | 21.69 | 7,606 | +1.19(+5.80%) |
Mar 23, 2011 | 20.31 | 20.65 | 20.31 | 20.50 | 8,997 | +0.29(+1.43%) |
Mar 22, 2011 | 20.62 | 20.62 | 20.08 | 20.21 | 3,516 | -0.34(-1.65%) |
Mar 21, 2011 | 20.40 | 20.55 | 20.25 | 20.55 | 20,695 | +0.85(+4.31%) |
Mar 18, 2011 | 19.65 | 20.08 | 19.65 | 19.70 | 2,529 | -0.35(-1.75%) |
Mar 17, 2011 | 19.66 | 20.17 | 19.66 | 20.05 | 156,256 | +0.93(+4.86%) |
Mar 16, 2011 | 19.17 | 19.45 | 18.96 | 19.12 | 132,197 | +0.62(+3.35%) |
Mar 15, 2011 | 17.75 | 18.90 | 17.40 | 18.50 | 17,516 | -0.09(-0.48%) |
Mar 14, 2011 | 18.27 | 18.79 | 18.21 | 18.59 | 14,284 | -0.81(-4.18%) |
Mar 11, 2011 | 19.27 | 19.55 | 19.27 | 19.40 | 3,479 | -0.58(-2.90%) |
Mar 10, 2011 | 19.95 | 20.05 | 19.94 | 19.98 | 3,530 | -0.46(-2.25%) |
Mar 09, 2011 | 20.54 | 20.54 | 20.40 | 20.44 | 10,524 | -0.26(-1.26%) |
Mar 08, 2011 | 20.56 | 20.71 | 20.48 | 20.70 | 2,367 | +0.22(+1.07%) |
Mar 07, 2011 | 20.72 | 20.72 | 20.48 | 20.48 | 4,684 | -0.49(-2.34%) |
Mar 04, 2011 | 20.75 | 20.97 | 20.75 | 20.97 | 4,002 | +0.03(+0.14%) |
Mar 03, 2011 | 20.65 | 20.94 | 20.65 | 20.94 | 5,343 | +0.39(+1.90%) |
Mar 02, 2011 | 20.77 | 20.77 | 20.55 | 20.55 | 2,960 | +0.05(+0.24%) |