Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.89 | 18.99 | 18.67 | 18.91 | 1,010,969 | +0.06(+0.29%) |
May 23, 2011 | 18.87 | 18.98 | 18.85 | 18.85 | 1,159,513 | -0.37(-1.92%) |
May 20, 2011 | 19.26 | 19.38 | 19.16 | 19.22 | 1,116,888 | -0.10(-0.51%) |
May 19, 2011 | 19.38 | 19.41 | 19.03 | 19.32 | 1,144,824 | +0.04(+0.20%) |
May 18, 2011 | 18.62 | 19.33 | 18.51 | 19.28 | 1,851,050 | +0.66(+3.52%) |
May 17, 2011 | 18.57 | 18.74 | 18.41 | 18.62 | 1,127,285 | -0.12(-0.62%) |
May 16, 2011 | 18.86 | 19.11 | 18.71 | 18.74 | 765,579 | -0.18(-0.93%) |
May 13, 2011 | 19.45 | 19.49 | 18.91 | 18.92 | 1,018,194 | -0.52(-2.67%) |
May 12, 2011 | 19.10 | 19.58 | 19.04 | 19.43 | 1,671,011 | +0.27(+1.41%) |
May 11, 2011 | 19.38 | 19.53 | 19.07 | 19.16 | 2,507,445 | -0.29(-1.47%) |
May 10, 2011 | 19.47 | 19.57 | 19.41 | 19.45 | 1,913,368 | +0.10(+0.51%) |
May 09, 2011 | 19.47 | 19.56 | 19.30 | 19.35 | 2,148,054 | -0.21(-1.10%) |
May 06, 2011 | 19.92 | 20.02 | 19.52 | 19.57 | 1,421,154 | +0.02(+0.11%) |
May 05, 2011 | 20.01 | 20.04 | 19.48 | 19.54 | 1,799,158 | -0.64(-3.17%) |
May 04, 2011 | 20.33 | 20.34 | 20.04 | 20.18 | 1,062,932 | -0.14(-0.70%) |
May 03, 2011 | 20.49 | 20.65 | 20.21 | 20.33 | 1,322,193 | -0.18(-0.86%) |
May 02, 2011 | 20.48 | 20.53 | 20.44 | 20.50 | 957,074 | -0.17(-0.80%) |
Apr 29, 2011 | 20.73 | 20.73 | 20.55 | 20.67 | 766,210 | -0.06(-0.27%) |
Apr 28, 2011 | 20.65 | 20.79 | 20.58 | 20.72 | 810,653 | +0.01(+0.03%) |
Apr 27, 2011 | 20.67 | 20.73 | 20.41 | 20.72 | 937,298 | +0.04(+0.19%) |
Apr 26, 2011 | 20.41 | 20.72 | 20.32 | 20.68 | 1,081,188 | +0.30(+1.49%) |
Apr 25, 2011 | 20.58 | 20.59 | 20.30 | 20.38 | 742,338 | -0.26(-1.26%) |
Apr 21, 2011 | 20.36 | 20.67 | 20.36 | 20.64 | 890,879 | +0.28(+1.35%) |
Apr 20, 2011 | 20.33 | 20.38 | 20.01 | 20.36 | 1,203,079 | +0.38(+1.90%) |
Apr 19, 2011 | 20.16 | 20.28 | 19.90 | 19.98 | 773,050 | -0.11(-0.55%) |
Apr 18, 2011 | 20.67 | 20.67 | 20.00 | 20.09 | 1,555,406 | -0.90(-4.28%) |
Apr 15, 2011 | 20.59 | 21.00 | 20.58 | 20.99 | 679,951 | +0.40(+1.93%) |
Apr 14, 2011 | 20.51 | 20.65 | 20.40 | 20.59 | 469,285 | -0.03(-0.16%) |
Apr 13, 2011 | 20.86 | 20.88 | 20.47 | 20.63 | 536,932 | -0.09(-0.43%) |
Apr 12, 2011 | 20.73 | 20.90 | 20.63 | 20.71 | 493,660 | -0.11(-0.53%) |
Apr 11, 2011 | 20.76 | 20.93 | 20.70 | 20.82 | 497,921 | +0.08(+0.37%) |
Apr 08, 2011 | 21.09 | 21.09 | 20.67 | 20.75 | 600,407 | -0.19(-0.90%) |
Apr 07, 2011 | 21.03 | 21.12 | 20.83 | 20.93 | 1,047,982 | -0.11(-0.52%) |
Apr 06, 2011 | 21.21 | 21.24 | 20.99 | 21.04 | 1,209,453 | -0.08(-0.39%) |
Apr 05, 2011 | 21.19 | 21.25 | 21.01 | 21.13 | 806,193 | -0.12(-0.57%) |
Apr 04, 2011 | 21.31 | 21.41 | 21.20 | 21.25 | 901,257 | -0.04(-0.18%) |
Apr 01, 2011 | 21.21 | 21.50 | 21.15 | 21.29 | 1,364,003 | +0.21(+0.99%) |
Mar 31, 2011 | 20.63 | 21.14 | 20.61 | 21.08 | 1,455,447 | +0.37(+1.81%) |
Mar 30, 2011 | 20.73 | 20.81 | 20.51 | 20.70 | 975,160 | +0.14(+0.70%) |
Mar 29, 2011 | 20.50 | 20.59 | 20.29 | 20.56 | 895,184 | -0.01(-0.05%) |
Mar 28, 2011 | 20.83 | 20.88 | 20.56 | 20.57 | 625,025 | -0.25(-1.21%) |
Mar 25, 2011 | 20.60 | 20.92 | 20.40 | 20.82 | 1,268,230 | +0.29(+1.42%) |
Mar 24, 2011 | 20.45 | 20.59 | 20.27 | 20.53 | 776,762 | +0.23(+1.11%) |
Mar 23, 2011 | 20.27 | 20.38 | 19.97 | 20.31 | 541,790 | -0.04(-0.19%) |
Mar 22, 2011 | 20.60 | 20.77 | 20.34 | 20.34 | 828,828 | -0.21(-1.02%) |
Mar 21, 2011 | 20.38 | 20.55 | 20.36 | 20.55 | 1,226,056 | +0.63(+3.14%) |
Mar 18, 2011 | 20.03 | 20.18 | 19.83 | 19.93 | 1,991,004 | +0.07(+0.36%) |
Mar 17, 2011 | 20.12 | 20.14 | 19.73 | 19.86 | 1,302,290 | +0.07(+0.36%) |
Mar 16, 2011 | 20.11 | 20.35 | 19.75 | 19.78 | 1,649,313 | -0.38(-1.88%) |
Mar 15, 2011 | 20.00 | 20.31 | 19.99 | 20.16 | 1,087,143 | -0.19(-0.92%) |
Mar 14, 2011 | 20.40 | 20.40 | 20.05 | 20.35 | 976,185 | -0.12(-0.59%) |
Mar 11, 2011 | 20.38 | 20.56 | 20.22 | 20.47 | 1,491,562 | -0.04(-0.19%) |
Mar 10, 2011 | 20.64 | 20.99 | 20.48 | 20.51 | 1,968,625 | -0.80(-3.76%) |
Mar 09, 2011 | 21.42 | 21.52 | 21.03 | 21.31 | 1,964,875 | -0.20(-0.92%) |
Mar 08, 2011 | 20.62 | 21.55 | 20.55 | 21.51 | 2,047,491 | +0.85(+4.12%) |
Mar 07, 2011 | 20.87 | 20.95 | 20.21 | 20.66 | 2,055,385 | -0.05(-0.27%) |
Mar 04, 2011 | 21.10 | 21.10 | 20.51 | 20.71 | 1,384,065 | -0.36(-1.72%) |
Mar 03, 2011 | 20.86 | 21.37 | 20.83 | 21.08 | 1,027,654 | +0.39(+1.89%) |
Mar 02, 2011 | 20.44 | 20.87 | 20.36 | 20.69 | 1,015,631 | +0.29(+1.43%) |