Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.19 | 20.23 | 20.08 | 20.13 | 1,640,270 | -0.02(-0.10%) |
May 23, 2011 | 20.18 | 20.25 | 20.06 | 20.15 | 3,031,139 | -0.29(-1.41%) |
May 20, 2011 | 20.62 | 20.62 | 20.31 | 20.43 | 2,323,244 | -0.33(-1.60%) |
May 19, 2011 | 20.60 | 20.78 | 20.50 | 20.77 | 2,255,431 | +0.19(+0.93%) |
May 18, 2011 | 20.44 | 20.61 | 20.40 | 20.57 | 1,397,017 | +0.06(+0.28%) |
May 17, 2011 | 20.37 | 20.57 | 20.34 | 20.52 | 1,669,789 | +0.06(+0.28%) |
May 16, 2011 | 20.39 | 20.57 | 20.37 | 20.46 | 4,449,898 | -0.11(-0.56%) |
May 13, 2011 | 20.80 | 20.82 | 20.42 | 20.57 | 1,641,581 | -0.27(-1.32%) |
May 12, 2011 | 20.62 | 20.89 | 20.57 | 20.85 | 1,393,621 | +0.20(+0.96%) |
May 11, 2011 | 20.78 | 20.84 | 20.59 | 20.65 | 1,765,950 | -0.19(-0.89%) |
May 10, 2011 | 20.64 | 20.86 | 20.60 | 20.84 | 1,967,373 | +0.40(+1.95%) |
May 09, 2011 | 20.37 | 20.47 | 20.29 | 20.44 | 2,486,512 | +0.05(+0.25%) |
May 06, 2011 | 20.60 | 20.69 | 20.29 | 20.39 | 2,693,954 | +0.15(+0.75%) |
May 05, 2011 | 20.32 | 20.41 | 20.17 | 20.24 | 5,711,834 | -0.39(-1.90%) |
May 04, 2011 | 20.77 | 20.77 | 20.56 | 20.63 | 4,038,537 | -0.10(-0.49%) |
May 03, 2011 | 20.68 | 20.79 | 20.55 | 20.73 | 4,715,386 | +0.04(+0.21%) |
May 02, 2011 | 20.68 | 20.70 | 20.67 | 20.68 | 1,694,950 | +0.09(+0.46%) |
Apr 29, 2011 | 20.54 | 20.62 | 20.49 | 20.59 | 1,936,593 | +0.03(+0.12%) |
Apr 28, 2011 | 20.31 | 20.59 | 20.30 | 20.56 | 10,510,043 | -0.21(-1.00%) |
Apr 27, 2011 | 20.80 | 20.87 | 20.72 | 20.77 | 2,604,352 | +0.09(+0.43%) |
Apr 26, 2011 | 20.63 | 20.70 | 20.60 | 20.68 | 1,269,951 | +0.20(+0.99%) |
Apr 25, 2011 | 20.47 | 20.53 | 20.43 | 20.48 | 787,667 | -0.07(-0.34%) |
Apr 21, 2011 | 20.60 | 20.61 | 20.47 | 20.55 | 2,205,847 | +0.21(+1.03%) |
Apr 20, 2011 | 20.43 | 20.48 | 20.25 | 20.34 | 2,361,898 | +0.15(+0.72%) |
Apr 19, 2011 | 20.11 | 20.22 | 20.08 | 20.20 | 2,149,378 | +0.35(+1.75%) |
Apr 18, 2011 | 19.77 | 19.88 | 19.57 | 19.85 | 3,046,574 | -0.47(-2.30%) |
Apr 15, 2011 | 20.22 | 20.34 | 20.15 | 20.32 | 3,780,219 | +0.23(+1.13%) |
Apr 14, 2011 | 20.11 | 20.16 | 20.03 | 20.09 | 3,545,247 | +0.28(+1.44%) |
Apr 13, 2011 | 19.94 | 19.95 | 19.75 | 19.81 | 2,075,196 | +0.13(+0.67%) |
Apr 12, 2011 | 19.82 | 19.84 | 19.63 | 19.67 | 2,119,313 | -0.13(-0.64%) |
Apr 11, 2011 | 19.77 | 19.83 | 19.71 | 19.80 | 1,784,600 | +0.14(+0.71%) |
Apr 08, 2011 | 19.81 | 19.82 | 19.61 | 19.66 | 1,195,584 | +0.06(+0.29%) |
Apr 07, 2011 | 19.57 | 19.66 | 19.51 | 19.60 | 1,072,772 | -0.01(-0.03%) |
Apr 06, 2011 | 19.49 | 19.69 | 19.48 | 19.61 | 1,491,684 | +0.15(+0.75%) |
Apr 05, 2011 | 19.18 | 19.50 | 19.17 | 19.46 | 2,226,170 | +0.13(+0.65%) |
Apr 04, 2011 | 19.36 | 19.39 | 19.30 | 19.34 | 1,194,085 | -0.04(-0.23%) |
Apr 01, 2011 | 19.27 | 19.39 | 19.15 | 19.38 | 1,442,627 | +0.03(+0.13%) |
Mar 31, 2011 | 19.35 | 19.46 | 19.29 | 19.36 | 1,850,621 | +0.07(+0.36%) |
Mar 30, 2011 | 19.22 | 19.32 | 19.20 | 19.29 | 891,694 | +0.08(+0.40%) |
Mar 29, 2011 | 18.96 | 19.23 | 18.95 | 19.21 | 2,138,039 | +0.06(+0.30%) |
Mar 28, 2011 | 19.16 | 19.21 | 19.12 | 19.15 | 1,917,806 | +0.08(+0.43%) |
Mar 25, 2011 | 19.15 | 19.24 | 19.06 | 19.07 | 1,089,164 | +0.03(+0.17%) |
Mar 24, 2011 | 18.91 | 19.10 | 18.88 | 19.04 | 1,537,666 | +0.21(+1.11%) |
Mar 23, 2011 | 18.72 | 18.87 | 18.60 | 18.83 | 1,969,980 | +0.16(+0.85%) |
Mar 22, 2011 | 18.77 | 18.78 | 18.64 | 18.67 | 1,703,592 | -0.26(-1.37%) |
Mar 21, 2011 | 18.91 | 18.98 | 18.90 | 18.93 | 1,376,491 | +0.30(+1.63%) |
Mar 18, 2011 | 18.76 | 18.78 | 18.56 | 18.63 | 2,245,474 | +0.34(+1.83%) |
Mar 17, 2011 | 18.38 | 18.41 | 18.25 | 18.29 | 1,729,596 | +0.18(+0.97%) |
Mar 16, 2011 | 18.43 | 18.49 | 17.98 | 18.12 | 3,621,753 | -0.27(-1.47%) |
Mar 15, 2011 | 18.29 | 18.43 | 18.29 | 18.39 | 2,382,078 | -0.37(-1.95%) |
Mar 14, 2011 | 18.69 | 18.78 | 18.64 | 18.76 | 1,795,741 | -0.09(-0.50%) |
Mar 11, 2011 | 18.60 | 18.88 | 18.59 | 18.85 | 2,038,435 | +0.11(+0.57%) |
Mar 10, 2011 | 18.72 | 18.81 | 18.64 | 18.74 | 1,959,289 | -0.20(-1.07%) |
Mar 09, 2011 | 18.84 | 18.96 | 18.81 | 18.95 | 3,731,738 | +0.18(+0.94%) |
Mar 08, 2011 | 18.67 | 18.84 | 18.60 | 18.77 | 1,740,682 | -0.02(-0.10%) |
Mar 07, 2011 | 18.93 | 18.96 | 18.76 | 18.79 | 2,486,183 | -0.08(-0.40%) |
Mar 04, 2011 | 18.89 | 18.89 | 18.74 | 18.86 | 3,367,959 | +0.04(+0.23%) |
Mar 03, 2011 | 18.86 | 18.91 | 18.79 | 18.82 | 4,565,034 | +0.09(+0.51%) |
Mar 02, 2011 | 18.72 | 18.84 | 18.71 | 18.72 | 2,208,037 | +0.03(+0.14%) |