Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.49 | 20.61 | 20.45 | 20.53 | 173,273 | +0.19(+0.92%) |
May 23, 2011 | 20.40 | 20.40 | 20.24 | 20.34 | 263,199 | -0.41(-1.97%) |
May 20, 2011 | 20.88 | 20.90 | 20.69 | 20.75 | 281,672 | -0.20(-0.95%) |
May 19, 2011 | 21.02 | 21.03 | 20.81 | 20.95 | 221,710 | -0.07(-0.32%) |
May 18, 2011 | 20.88 | 21.10 | 20.78 | 21.01 | 245,685 | +0.27(+1.28%) |
May 17, 2011 | 20.62 | 20.75 | 20.50 | 20.75 | 159,815 | +0.04(+0.21%) |
May 16, 2011 | 20.67 | 20.90 | 20.63 | 20.70 | 177,836 | +0.01(+0.04%) |
May 13, 2011 | 21.04 | 21.10 | 20.58 | 20.70 | 489,340 | -0.37(-1.75%) |
May 12, 2011 | 21.07 | 21.10 | 20.76 | 21.07 | 1,501,002 | -0.04(-0.18%) |
May 11, 2011 | 21.48 | 21.48 | 20.92 | 21.10 | 1,169,317 | -0.41(-1.92%) |
May 10, 2011 | 21.43 | 21.55 | 21.40 | 21.52 | 271,612 | +0.15(+0.69%) |
May 09, 2011 | 21.30 | 21.41 | 21.20 | 21.37 | 96,863 | +0.10(+0.47%) |
May 06, 2011 | 21.35 | 21.55 | 21.18 | 21.27 | 160,326 | +0.23(+1.08%) |
May 05, 2011 | 21.04 | 21.20 | 20.89 | 21.04 | 319,302 | -0.19(-0.92%) |
May 04, 2011 | 21.55 | 21.58 | 21.19 | 21.24 | 196,722 | -0.40(-1.85%) |
May 03, 2011 | 21.78 | 21.79 | 21.49 | 21.63 | 159,280 | -0.42(-1.91%) |
May 02, 2011 | 22.03 | 22.06 | 21.97 | 22.06 | 387,048 | -0.13(-0.60%) |
Apr 29, 2011 | 22.02 | 22.22 | 22.01 | 22.19 | 90,613 | +0.18(+0.81%) |
Apr 28, 2011 | 21.94 | 22.02 | 21.90 | 22.01 | 145,411 | -0.13(-0.60%) |
Apr 27, 2011 | 22.17 | 22.17 | 21.89 | 22.14 | 133,048 | +0.00(+0.00%) |
Apr 26, 2011 | 22.10 | 22.16 | 21.95 | 22.14 | 146,287 | +0.10(+0.44%) |
Apr 25, 2011 | 22.11 | 22.11 | 21.92 | 22.05 | 158,020 | -0.12(-0.53%) |
Apr 21, 2011 | 22.11 | 22.17 | 21.97 | 22.17 | 65,663 | +0.18(+0.84%) |
Apr 20, 2011 | 21.97 | 21.98 | 21.86 | 21.98 | 131,886 | +0.47(+2.18%) |
Apr 19, 2011 | 21.41 | 21.54 | 21.36 | 21.51 | 141,931 | +0.25(+1.20%) |
Apr 18, 2011 | 21.36 | 21.41 | 21.06 | 21.26 | 365,730 | -0.49(-2.28%) |
Apr 15, 2011 | 21.72 | 21.76 | 21.61 | 21.75 | 165,065 | +0.00(+0.00%) |
Apr 14, 2011 | 21.63 | 21.75 | 21.50 | 21.75 | 132,520 | +0.04(+0.17%) |
Apr 13, 2011 | 21.87 | 21.97 | 21.60 | 21.72 | 239,059 | +0.12(+0.56%) |
Apr 12, 2011 | 21.82 | 21.82 | 21.55 | 21.59 | 125,083 | -0.36(-1.66%) |
Apr 11, 2011 | 22.18 | 22.21 | 21.89 | 21.96 | 383,717 | -0.24(-1.10%) |
Apr 08, 2011 | 22.34 | 22.34 | 22.10 | 22.20 | 148,771 | +0.03(+0.13%) |
Apr 07, 2011 | 22.26 | 22.30 | 22.06 | 22.17 | 147,186 | -0.01(-0.07%) |
Apr 06, 2011 | 22.28 | 22.29 | 22.16 | 22.19 | 222,473 | +0.08(+0.37%) |
Apr 05, 2011 | 22.06 | 22.20 | 22.03 | 22.11 | 182,242 | -0.05(-0.22%) |
Apr 04, 2011 | 22.17 | 22.18 | 22.00 | 22.16 | 874,095 | +0.21(+0.94%) |
Apr 01, 2011 | 21.93 | 21.99 | 21.78 | 21.95 | 346,190 | +0.34(+1.60%) |
Mar 31, 2011 | 21.57 | 21.66 | 21.55 | 21.61 | 120,464 | +0.14(+0.65%) |
Mar 30, 2011 | 21.31 | 21.50 | 21.31 | 21.46 | 457,476 | +0.28(+1.33%) |
Mar 29, 2011 | 21.10 | 21.20 | 21.02 | 21.18 | 149,144 | +0.21(+1.02%) |
Mar 28, 2011 | 21.09 | 21.10 | 20.96 | 20.97 | 364,633 | -0.13(-0.61%) |
Mar 25, 2011 | 21.13 | 21.21 | 21.05 | 21.10 | 315,811 | -0.02(-0.09%) |
Mar 24, 2011 | 21.09 | 21.15 | 20.90 | 21.12 | 191,067 | +0.21(+0.99%) |
Mar 23, 2011 | 20.68 | 20.94 | 20.63 | 20.91 | 216,607 | +0.27(+1.33%) |
Mar 22, 2011 | 20.53 | 20.65 | 20.48 | 20.64 | 3,294,529 | +0.11(+0.54%) |
Mar 21, 2011 | 20.51 | 20.60 | 20.47 | 20.53 | 195,411 | +0.36(+1.79%) |
Mar 18, 2011 | 20.34 | 20.34 | 20.14 | 20.16 | 85,776 | +0.09(+0.44%) |
Mar 17, 2011 | 20.12 | 20.24 | 20.00 | 20.08 | 711,423 | +0.16(+0.79%) |
Mar 16, 2011 | 20.27 | 20.35 | 19.80 | 19.92 | 139,109 | -0.35(-1.73%) |
Mar 15, 2011 | 20.23 | 20.36 | 20.21 | 20.27 | 256,716 | -0.47(-2.24%) |
Mar 14, 2011 | 20.61 | 20.74 | 20.51 | 20.73 | 235,830 | +0.07(+0.35%) |
Mar 11, 2011 | 20.30 | 20.71 | 20.30 | 20.66 | 260,719 | +0.25(+1.20%) |
Mar 10, 2011 | 20.75 | 20.75 | 20.41 | 20.42 | 215,187 | -0.63(-3.00%) |
Mar 09, 2011 | 21.04 | 21.08 | 20.93 | 21.05 | 282,261 | +0.05(+0.24%) |
Mar 08, 2011 | 20.95 | 21.10 | 20.78 | 21.00 | 227,576 | +0.19(+0.93%) |
Mar 07, 2011 | 21.15 | 21.15 | 20.74 | 20.80 | 162,425 | -0.21(-1.02%) |
Mar 04, 2011 | 21.08 | 21.10 | 20.86 | 21.02 | 114,433 | -0.01(-0.05%) |
Mar 03, 2011 | 20.90 | 21.05 | 20.88 | 21.03 | 153,970 | +0.31(+1.49%) |
Mar 02, 2011 | 20.64 | 20.76 | 20.48 | 20.72 | 138,508 | +0.28(+1.36%) |