Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.25 | 22.25 | 22.15 | 22.24 | 49,077 | -0.04(-0.18%) |
May 20, 2011 | 22.26 | 22.32 | 22.24 | 22.28 | 42,911 | +0.01(+0.04%) |
May 19, 2011 | 22.17 | 22.27 | 22.17 | 22.27 | 40,783 | +0.14(+0.63%) |
May 18, 2011 | 22.00 | 22.18 | 21.97 | 22.13 | 52,375 | +0.15(+0.68%) |
May 17, 2011 | 21.87 | 22.00 | 21.83 | 21.98 | 57,532 | +0.09(+0.41%) |
May 16, 2011 | 21.78 | 21.91 | 21.77 | 21.89 | 64,430 | +0.11(+0.51%) |
May 13, 2011 | 21.82 | 21.82 | 21.72 | 21.78 | 43,064 | +0.03(+0.14%) |
May 12, 2011 | 21.70 | 21.77 | 21.61 | 21.75 | 49,331 | +0.00(+0.00%) |
May 11, 2011 | 21.84 | 21.84 | 21.72 | 21.75 | 64,066 | -0.09(-0.41%) |
May 10, 2011 | 21.77 | 21.87 | 21.72 | 21.84 | 50,333 | +0.11(+0.51%) |
May 09, 2011 | 21.65 | 21.75 | 21.58 | 21.73 | 52,148 | +0.14(+0.65%) |
May 06, 2011 | 21.63 | 21.63 | 21.50 | 21.59 | 92,459 | +0.02(+0.09%) |
May 05, 2011 | 21.59 | 21.59 | 21.46 | 21.57 | 67,095 | -0.03(-0.14%) |
May 04, 2011 | 21.71 | 21.71 | 21.53 | 21.60 | 47,390 | -0.09(-0.41%) |
May 03, 2011 | 21.84 | 21.84 | 21.63 | 21.69 | 49,285 | -0.06(-0.28%) |
May 02, 2011 | 21.55 | 21.76 | 21.75 | 21.75 | 84,951 | +0.11(+0.51%) |
Apr 29, 2011 | 21.55 | 21.64 | 21.54 | 21.64 | 36,822 | +0.09(+0.42%) |
Apr 28, 2011 | 21.53 | 21.57 | 21.49 | 21.55 | 56,788 | +0.03(+0.14%) |
Apr 27, 2011 | 21.49 | 21.52 | 21.41 | 21.52 | 54,593 | +0.06(+0.28%) |
Apr 26, 2011 | 21.44 | 21.47 | 21.41 | 21.46 | 57,778 | +0.07(+0.33%) |
Apr 25, 2011 | 21.40 | 21.43 | 21.35 | 21.39 | 94,043 | -0.10(-0.47%) |
Apr 21, 2011 | 21.51 | 21.51 | 21.43 | 21.49 | 60,532 | +0.06(+0.28%) |
Apr 20, 2011 | 21.43 | 21.47 | 21.39 | 21.43 | 514,251 | +0.10(+0.47%) |
Apr 19, 2011 | 21.26 | 21.33 | 21.26 | 21.33 | 44,578 | +0.02(+0.09%) |
Apr 18, 2011 | 21.33 | 21.33 | 21.16 | 21.31 | 61,368 | -0.08(-0.37%) |
Apr 15, 2011 | 21.48 | 21.55 | 21.39 | 21.39 | 60,075 | -0.09(-0.42%) |
Apr 14, 2011 | 21.50 | 21.51 | 21.44 | 21.48 | 32,130 | +0.00(+0.00%) |
Apr 13, 2011 | 21.43 | 21.53 | 21.32 | 21.48 | 65,923 | +0.13(+0.61%) |
Apr 12, 2011 | 21.45 | 21.45 | 21.25 | 21.35 | 80,491 | -0.17(-0.79%) |
Apr 11, 2011 | 21.66 | 21.66 | 21.46 | 21.52 | 81,758 | -0.08(-0.37%) |
Apr 08, 2011 | 21.67 | 21.68 | 21.54 | 21.60 | 36,128 | -0.03(-0.14%) |
Apr 07, 2011 | 21.80 | 21.80 | 21.63 | 21.63 | 40,778 | -0.15(-0.69%) |
Apr 06, 2011 | 21.90 | 21.90 | 21.71 | 21.78 | 39,432 | -0.05(-0.23%) |
Apr 05, 2011 | 21.89 | 21.89 | 21.76 | 21.83 | 108,165 | -0.02(-0.09%) |
Apr 04, 2011 | 21.88 | 21.88 | 21.78 | 21.85 | 44,116 | +0.05(+0.23%) |
Apr 01, 2011 | 21.75 | 21.83 | 21.73 | 21.80 | 52,875 | +0.12(+0.55%) |
Mar 31, 2011 | 21.75 | 21.75 | 21.66 | 21.68 | 42,190 | -0.01(-0.05%) |
Mar 30, 2011 | 21.65 | 21.72 | 21.64 | 21.69 | 34,502 | +0.11(+0.51%) |
Mar 29, 2011 | 21.58 | 21.62 | 21.52 | 21.58 | 34,631 | +0.06(+0.28%) |
Mar 28, 2011 | 21.65 | 21.66 | 21.51 | 21.52 | 38,703 | -0.10(-0.46%) |
Mar 25, 2011 | 21.69 | 21.74 | 21.62 | 21.62 | 60,677 | -0.11(-0.51%) |
Mar 24, 2011 | 21.85 | 21.85 | 21.73 | 21.73 | 55,377 | -0.12(-0.55%) |
Mar 23, 2011 | 21.84 | 21.85 | 21.76 | 21.85 | 40,387 | +0.03(+0.14%) |
Mar 22, 2011 | 21.76 | 21.82 | 21.76 | 21.82 | 115,356 | +0.09(+0.41%) |
Mar 21, 2011 | 21.60 | 21.74 | 21.67 | 21.73 | 55,032 | +0.27(+1.26%) |
Mar 18, 2011 | 21.51 | 21.59 | 21.45 | 21.46 | 62,239 | +0.06(+0.28%) |
Mar 17, 2011 | 21.34 | 21.41 | 21.28 | 21.40 | 68,493 | +0.20(+0.94%) |
Mar 16, 2011 | 21.15 | 21.25 | 21.10 | 21.20 | 105,788 | +0.01(+0.05%) |
Mar 15, 2011 | 20.93 | 21.20 | 20.88 | 21.19 | 138,378 | -0.13(-0.61%) |
Mar 14, 2011 | 21.33 | 21.33 | 21.20 | 21.32 | 40,910 | -0.06(-0.28%) |
Mar 11, 2011 | 21.22 | 21.42 | 21.21 | 21.38 | 140,767 | +0.01(+0.05%) |
Mar 10, 2011 | 21.51 | 21.51 | 21.28 | 21.37 | 194,802 | -0.20(-0.93%) |
Mar 09, 2011 | 21.75 | 21.75 | 21.50 | 21.57 | 212,914 | -0.14(-0.64%) |
Mar 08, 2011 | 21.70 | 21.79 | 21.68 | 21.71 | 53,585 | +0.05(+0.23%) |
Mar 07, 2011 | 21.88 | 21.89 | 21.65 | 21.66 | 81,657 | -0.16(-0.73%) |
Mar 04, 2011 | 21.81 | 21.85 | 21.77 | 21.82 | 103,957 | +0.01(+0.05%) |
Mar 03, 2011 | 21.74 | 21.83 | 21.74 | 21.81 | 51,433 | +0.16(+0.74%) |
Mar 02, 2011 | 21.64 | 21.66 | 21.57 | 21.65 | 91,907 | +0.02(+0.09%) |