Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.42 | 20.50 | 20.21 | 20.39 | 60,482 | -0.11(-0.54%) |
May 20, 2011 | 20.45 | 20.60 | 20.44 | 20.50 | 41,359 | +0.02(+0.10%) |
May 19, 2011 | 20.43 | 20.67 | 20.39 | 20.48 | 45,140 | +0.05(+0.24%) |
May 18, 2011 | 20.25 | 20.57 | 20.25 | 20.43 | 120,998 | +0.22(+1.09%) |
May 17, 2011 | 20.28 | 20.45 | 20.11 | 20.21 | 64,547 | -0.13(-0.64%) |
May 16, 2011 | 20.40 | 20.49 | 20.20 | 20.34 | 45,373 | +0.12(+0.59%) |
May 13, 2011 | 20.43 | 20.52 | 20.22 | 20.22 | 100,663 | -0.22(-1.08%) |
May 12, 2011 | 20.41 | 20.49 | 20.40 | 20.44 | 33,619 | +0.03(+0.15%) |
May 11, 2011 | 20.42 | 20.49 | 20.27 | 20.41 | 48,988 | +0.01(+0.05%) |
May 10, 2011 | 19.98 | 20.41 | 19.92 | 20.40 | 65,820 | +0.38(+1.90%) |
May 09, 2011 | 20.12 | 20.12 | 19.95 | 20.02 | 720,308 | +0.06(+0.30%) |
May 06, 2011 | 20.00 | 20.04 | 19.90 | 19.96 | 36,733 | -0.04(-0.20%) |
May 05, 2011 | 19.97 | 20.05 | 19.90 | 20.00 | 37,913 | +0.03(+0.15%) |
May 04, 2011 | 20.09 | 20.09 | 19.80 | 19.97 | 252,170 | -0.03(-0.15%) |
May 03, 2011 | 19.94 | 20.09 | 19.94 | 20.00 | 155,690 | +0.05(+0.25%) |
May 02, 2011 | 19.82 | 19.97 | 19.91 | 19.95 | 265,482 | +0.06(+0.30%) |
Apr 29, 2011 | 19.84 | 19.95 | 19.75 | 19.89 | 270,781 | +0.09(+0.45%) |
Apr 28, 2011 | 19.80 | 19.88 | 19.73 | 19.80 | 103,241 | +0.03(+0.15%) |
Apr 27, 2011 | 19.82 | 20.10 | 19.77 | 19.77 | 110,572 | -0.13(-0.65%) |
Apr 26, 2011 | 19.91 | 19.97 | 19.74 | 19.90 | 107,399 | +0.10(+0.51%) |
Apr 25, 2011 | 19.97 | 19.92 | 19.77 | 19.80 | 92,849 | -0.18(-0.90%) |
Apr 21, 2011 | 20.50 | 20.50 | 19.95 | 19.98 | 147,466 | -0.42(-2.06%) |
Apr 20, 2011 | 20.66 | 20.66 | 20.31 | 20.40 | 202,043 | -0.15(-0.73%) |
Apr 19, 2011 | 20.50 | 20.69 | 20.39 | 20.55 | 356,166 | +0.02(+0.10%) |
Apr 18, 2011 | 20.80 | 20.80 | 20.34 | 20.53 | 75,547 | -0.27(-1.30%) |
Apr 15, 2011 | 21.00 | 21.08 | 20.75 | 20.80 | 207,003 | -0.20(-0.95%) |
Apr 14, 2011 | 21.19 | 21.38 | 20.99 | 21.00 | 152,329 | -0.05(-0.24%) |
Apr 13, 2011 | 21.09 | 21.17 | 20.90 | 21.05 | 161,405 | +0.13(+0.62%) |
Apr 12, 2011 | 21.06 | 21.12 | 20.90 | 20.92 | 180,522 | -0.15(-0.71%) |
Apr 11, 2011 | 21.00 | 21.30 | 20.95 | 21.07 | 121,666 | +0.08(+0.38%) |
Apr 08, 2011 | 21.04 | 21.08 | 20.81 | 20.99 | 139,327 | +0.23(+1.11%) |
Apr 07, 2011 | 20.87 | 20.99 | 20.73 | 20.76 | 289,306 | -0.06(-0.29%) |
Apr 06, 2011 | 20.88 | 20.88 | 20.67 | 20.82 | 70,126 | -0.08(-0.38%) |
Apr 05, 2011 | 20.50 | 21.00 | 20.40 | 20.90 | 139,581 | +0.39(+1.90%) |
Apr 04, 2011 | 20.50 | 20.51 | 20.02 | 20.51 | 144,507 | +0.07(+0.34%) |
Apr 01, 2011 | 20.61 | 20.69 | 20.34 | 20.44 | 87,528 | -0.22(-1.06%) |
Mar 31, 2011 | 20.54 | 20.88 | 20.52 | 20.66 | 138,884 | +0.18(+0.88%) |
Mar 30, 2011 | 20.53 | 20.53 | 20.21 | 20.48 | 80,068 | +0.05(+0.24%) |
Mar 29, 2011 | 21.01 | 21.01 | 20.43 | 20.43 | 90,401 | -0.60(-2.85%) |
Mar 28, 2011 | 21.21 | 21.30 | 20.91 | 21.03 | 75,200 | -0.23(-1.08%) |
Mar 25, 2011 | 21.35 | 21.38 | 21.13 | 21.26 | 33,109 | -0.07(-0.33%) |
Mar 24, 2011 | 21.82 | 21.82 | 21.25 | 21.33 | 66,956 | -0.43(-1.98%) |
Mar 23, 2011 | 21.52 | 21.88 | 21.52 | 21.76 | 30,387 | +0.20(+0.93%) |
Mar 22, 2011 | 21.69 | 21.79 | 21.48 | 21.56 | 35,235 | -0.19(-0.87%) |
Mar 21, 2011 | 21.83 | 22.09 | 21.75 | 21.75 | 38,887 | +0.00(+0.00%) |
Mar 18, 2011 | 21.77 | 22.00 | 21.37 | 21.75 | 279,171 | +0.04(+0.18%) |
Mar 17, 2011 | 21.37 | 21.74 | 21.25 | 21.71 | 65,179 | +0.45(+2.12%) |
Mar 16, 2011 | 21.32 | 21.50 | 21.00 | 21.26 | 70,348 | -0.15(-0.70%) |
Mar 15, 2011 | 21.00 | 21.41 | 20.49 | 21.41 | 153,876 | +0.19(+0.90%) |
Mar 14, 2011 | 21.37 | 21.42 | 20.97 | 21.22 | 60,956 | -0.22(-1.03%) |
Mar 11, 2011 | 20.99 | 21.50 | 20.89 | 21.44 | 62,771 | +0.24(+1.13%) |
Mar 10, 2011 | 21.45 | 21.46 | 21.09 | 21.20 | 50,339 | -0.30(-1.40%) |
Mar 09, 2011 | 21.55 | 21.56 | 21.33 | 21.50 | 234,810 | +0.07(+0.33%) |
Mar 08, 2011 | 21.85 | 21.90 | 21.34 | 21.43 | 148,532 | -0.34(-1.56%) |
Mar 07, 2011 | 21.71 | 22.05 | 21.49 | 21.77 | 66,960 | +0.08(+0.37%) |
Mar 04, 2011 | 20.97 | 21.97 | 20.97 | 21.69 | 200,884 | +0.71(+3.38%) |
Mar 03, 2011 | 21.24 | 21.69 | 20.85 | 20.98 | 223,022 | -0.39(-1.82%) |
Mar 02, 2011 | 21.55 | 21.55 | 21.10 | 21.37 | 58,741 | -0.18(-0.84%) |