Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.66 | 21.72 | 21.56 | 21.70 | 248,653 | +0.01(+0.02%) |
May 23, 2011 | 21.85 | 21.87 | 21.66 | 21.69 | 244,020 | -0.29(-1.30%) |
May 20, 2011 | 21.96 | 22.17 | 21.94 | 21.98 | 196,058 | -0.04(-0.19%) |
May 19, 2011 | 21.94 | 22.06 | 21.84 | 22.02 | 238,783 | +0.18(+0.83%) |
May 18, 2011 | 21.65 | 21.90 | 21.60 | 21.84 | 251,921 | +0.17(+0.78%) |
May 17, 2011 | 21.62 | 21.70 | 21.52 | 21.67 | 275,105 | +0.03(+0.12%) |
May 16, 2011 | 21.70 | 21.80 | 21.62 | 21.64 | 168,883 | -0.04(-0.20%) |
May 13, 2011 | 21.95 | 22.07 | 21.61 | 21.68 | 187,807 | -0.30(-1.38%) |
May 12, 2011 | 21.62 | 22.11 | 21.57 | 21.99 | 244,618 | +0.28(+1.27%) |
May 11, 2011 | 21.68 | 21.83 | 21.59 | 21.71 | 221,489 | +0.01(+0.05%) |
May 10, 2011 | 21.54 | 21.80 | 21.53 | 21.70 | 210,752 | +0.15(+0.69%) |
May 09, 2011 | 21.58 | 21.71 | 21.49 | 21.55 | 213,729 | -0.08(-0.39%) |
May 06, 2011 | 21.56 | 21.83 | 21.56 | 21.64 | 250,555 | +0.20(+0.92%) |
May 05, 2011 | 21.58 | 21.75 | 21.39 | 21.44 | 268,884 | -0.24(-1.13%) |
May 04, 2011 | 21.78 | 21.86 | 21.68 | 21.68 | 674,662 | -0.06(-0.29%) |
May 03, 2011 | 21.52 | 21.82 | 21.48 | 21.75 | 277,152 | +0.21(+0.99%) |
May 02, 2011 | 21.58 | 21.61 | 21.47 | 21.54 | 486,709 | +0.45(+2.14%) |
Apr 29, 2011 | 21.02 | 21.20 | 20.98 | 21.09 | 337,594 | +0.02(+0.10%) |
Apr 28, 2011 | 20.82 | 21.30 | 20.82 | 21.06 | 285,874 | +0.18(+0.84%) |
Apr 27, 2011 | 20.64 | 20.96 | 20.56 | 20.89 | 244,505 | +0.28(+1.34%) |
Apr 26, 2011 | 20.50 | 20.72 | 20.45 | 20.61 | 194,006 | +0.16(+0.80%) |
Apr 25, 2011 | 20.34 | 20.49 | 20.33 | 20.45 | 122,306 | +0.04(+0.18%) |
Apr 21, 2011 | 20.33 | 20.51 | 20.33 | 20.41 | 110,651 | +0.08(+0.42%) |
Apr 20, 2011 | 20.41 | 20.52 | 20.28 | 20.33 | 255,934 | +0.11(+0.55%) |
Apr 19, 2011 | 20.34 | 20.40 | 20.19 | 20.22 | 177,667 | -0.13(-0.65%) |
Apr 18, 2011 | 20.46 | 20.53 | 20.23 | 20.35 | 279,749 | -0.31(-1.49%) |
Apr 15, 2011 | 20.58 | 20.79 | 20.58 | 20.66 | 162,407 | +0.09(+0.44%) |
Apr 14, 2011 | 20.56 | 20.64 | 20.48 | 20.57 | 145,150 | -0.12(-0.56%) |
Apr 13, 2011 | 20.84 | 20.90 | 20.60 | 20.68 | 203,348 | -0.13(-0.61%) |
Apr 12, 2011 | 20.99 | 21.10 | 20.80 | 20.81 | 235,213 | -0.29(-1.36%) |
Apr 11, 2011 | 20.89 | 21.15 | 20.89 | 21.10 | 167,036 | +0.17(+0.81%) |
Apr 08, 2011 | 21.18 | 21.24 | 20.89 | 20.93 | 215,011 | -0.23(-1.10%) |
Apr 07, 2011 | 21.26 | 21.38 | 21.12 | 21.16 | 252,760 | -0.13(-0.60%) |
Apr 06, 2011 | 21.06 | 21.35 | 21.03 | 21.29 | 242,130 | +0.29(+1.36%) |
Apr 05, 2011 | 21.13 | 21.19 | 20.99 | 21.00 | 279,200 | -0.13(-0.60%) |
Apr 04, 2011 | 21.03 | 21.17 | 21.03 | 21.13 | 230,147 | +0.10(+0.48%) |
Apr 01, 2011 | 20.78 | 21.06 | 20.71 | 21.03 | 245,764 | +0.27(+1.28%) |
Mar 31, 2011 | 20.75 | 20.85 | 20.59 | 20.76 | 323,131 | -0.06(-0.31%) |
Mar 30, 2011 | 20.68 | 20.83 | 20.63 | 20.83 | 198,674 | +0.16(+0.77%) |
Mar 29, 2011 | 20.59 | 20.73 | 20.47 | 20.67 | 159,855 | +0.07(+0.33%) |
Mar 28, 2011 | 20.60 | 20.71 | 20.59 | 20.60 | 205,493 | -0.01(-0.03%) |
Mar 25, 2011 | 20.65 | 20.83 | 20.49 | 20.60 | 301,174 | +0.07(+0.34%) |
Mar 24, 2011 | 20.07 | 20.65 | 19.98 | 20.53 | 715,701 | +0.49(+2.46%) |
Mar 23, 2011 | 20.27 | 20.31 | 19.89 | 20.04 | 377,273 | -0.21(-1.02%) |
Mar 22, 2011 | 20.29 | 20.42 | 20.23 | 20.25 | 266,769 | -0.08(-0.39%) |
Mar 21, 2011 | 20.31 | 20.35 | 20.26 | 20.33 | 395,913 | +0.25(+1.24%) |
Mar 18, 2011 | 20.22 | 20.39 | 20.07 | 20.08 | 521,714 | +0.02(+0.11%) |
Mar 17, 2011 | 20.16 | 20.20 | 19.99 | 20.06 | 277,744 | +0.12(+0.59%) |
Mar 16, 2011 | 19.85 | 20.09 | 19.79 | 19.94 | 572,661 | +0.02(+0.11%) |
Mar 15, 2011 | 19.90 | 20.31 | 19.89 | 19.92 | 650,539 | -0.39(-1.93%) |
Mar 14, 2011 | 20.42 | 20.59 | 20.28 | 20.31 | 567,625 | -0.23(-1.11%) |
Mar 11, 2011 | 20.73 | 20.76 | 20.51 | 20.54 | 695,331 | -0.29(-1.38%) |
Mar 10, 2011 | 20.89 | 20.97 | 20.71 | 20.83 | 473,016 | -0.19(-0.90%) |
Mar 09, 2011 | 21.07 | 21.16 | 20.95 | 21.01 | 333,872 | -0.02(-0.10%) |
Mar 08, 2011 | 20.66 | 21.14 | 20.59 | 21.04 | 699,674 | +0.32(+1.54%) |
Mar 07, 2011 | 20.57 | 20.74 | 20.50 | 20.72 | 1,740,052 | +0.19(+0.92%) |
Mar 04, 2011 | 20.48 | 20.55 | 20.38 | 20.53 | 371,199 | +0.04(+0.18%) |
Mar 03, 2011 | 20.45 | 20.68 | 20.45 | 20.49 | 412,308 | +0.11(+0.56%) |
Mar 02, 2011 | 20.38 | 20.52 | 20.32 | 20.38 | 508,452 | +0.05(+0.26%) |