Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.18 | 21.23 | 21.18 | 21.23 | 208,037 | +0.05(+0.24%) |
May 23, 2011 | 21.18 | 21.20 | 21.18 | 21.18 | 192,191 | -0.09(-0.43%) |
May 20, 2011 | 21.25 | 21.28 | 21.24 | 21.27 | 325,518 | +0.03(+0.16%) |
May 19, 2011 | 21.23 | 21.26 | 21.22 | 21.23 | 137,138 | +0.00(+0.00%) |
May 18, 2011 | 21.30 | 21.30 | 21.21 | 21.23 | 118,816 | -0.02(-0.08%) |
May 17, 2011 | 21.27 | 21.27 | 21.20 | 21.25 | 243,952 | +0.05(+0.24%) |
May 16, 2011 | 21.24 | 21.24 | 21.19 | 21.20 | 293,975 | -0.05(-0.24%) |
May 13, 2011 | 21.26 | 21.28 | 21.25 | 21.25 | 123,130 | -0.02(-0.12%) |
May 12, 2011 | 21.31 | 21.31 | 21.25 | 21.28 | 286,989 | -0.04(-0.20%) |
May 11, 2011 | 21.36 | 21.37 | 21.31 | 21.32 | 194,627 | -0.04(-0.20%) |
May 10, 2011 | 21.37 | 21.37 | 21.34 | 21.36 | 205,005 | +0.01(+0.04%) |
May 09, 2011 | 21.38 | 21.38 | 21.34 | 21.35 | 129,038 | -0.01(-0.04%) |
May 06, 2011 | 21.34 | 21.37 | 21.32 | 21.36 | 237,619 | +0.01(+0.04%) |
May 05, 2011 | 21.39 | 21.40 | 21.34 | 21.35 | 495,005 | -0.06(-0.27%) |
May 04, 2011 | 21.44 | 21.44 | 21.40 | 21.41 | 294,170 | -0.02(-0.12%) |
May 03, 2011 | 21.44 | 21.44 | 21.41 | 21.44 | 292,158 | -0.03(-0.12%) |
May 02, 2011 | 21.44 | 21.49 | 21.44 | 21.46 | 344,237 | -0.02(-0.08%) |
Apr 29, 2011 | 21.46 | 21.49 | 21.45 | 21.48 | 668,439 | +0.05(+0.23%) |
Apr 28, 2011 | 21.43 | 21.43 | 21.41 | 21.43 | 248,593 | +0.01(+0.04%) |
Apr 27, 2011 | 21.40 | 21.43 | 21.38 | 21.42 | 529,498 | +0.04(+0.20%) |
Apr 26, 2011 | 21.39 | 21.39 | 21.37 | 21.38 | 176,179 | -0.04(-0.19%) |
Apr 25, 2011 | 21.40 | 21.42 | 21.36 | 21.42 | 583,231 | -0.02(-0.08%) |
Apr 21, 2011 | 21.41 | 21.47 | 21.39 | 21.44 | 1,790,110 | +0.08(+0.36%) |
Apr 20, 2011 | 21.33 | 21.39 | 21.32 | 21.36 | 831,662 | +0.06(+0.27%) |
Apr 19, 2011 | 21.25 | 21.30 | 21.25 | 21.30 | 282,935 | +0.08(+0.35%) |
Apr 18, 2011 | 21.26 | 21.27 | 21.23 | 21.23 | 157,869 | -0.03(-0.12%) |
Apr 15, 2011 | 21.27 | 21.27 | 21.23 | 21.25 | 216,851 | -0.02(-0.08%) |
Apr 14, 2011 | 21.25 | 21.27 | 21.23 | 21.27 | 179,994 | +0.03(+0.12%) |
Apr 13, 2011 | 21.23 | 21.26 | 21.23 | 21.24 | 198,252 | +0.04(+0.19%) |
Apr 12, 2011 | 21.27 | 21.27 | 21.20 | 21.20 | 123,852 | -0.06(-0.29%) |
Apr 11, 2011 | 21.27 | 21.28 | 21.26 | 21.27 | 120,361 | +0.01(+0.03%) |
Apr 08, 2011 | 21.24 | 21.29 | 21.23 | 21.26 | 585,854 | +0.08(+0.35%) |
Apr 07, 2011 | 21.21 | 21.21 | 21.18 | 21.18 | 116,584 | -0.01(-0.04%) |
Apr 06, 2011 | 21.17 | 21.21 | 21.17 | 21.19 | 416,212 | +0.03(+0.13%) |
Apr 05, 2011 | 21.18 | 21.18 | 21.15 | 21.17 | 191,363 | -0.01(-0.05%) |
Apr 04, 2011 | 21.18 | 21.19 | 21.18 | 21.18 | 206,639 | -0.01(-0.04%) |
Apr 01, 2011 | 21.18 | 21.18 | 21.15 | 21.18 | 226,947 | +0.02(+0.12%) |
Mar 31, 2011 | 21.13 | 21.18 | 21.13 | 21.16 | 130,658 | +0.03(+0.16%) |
Mar 30, 2011 | 21.11 | 21.14 | 21.11 | 21.13 | 140,594 | +0.02(+0.12%) |
Mar 29, 2011 | 21.08 | 21.10 | 21.08 | 21.10 | 68,967 | +0.00(+0.02%) |
Mar 28, 2011 | 21.10 | 21.11 | 21.07 | 21.10 | 264,633 | -0.01(-0.06%) |
Mar 25, 2011 | 21.11 | 21.13 | 21.10 | 21.11 | 140,556 | +0.01(+0.04%) |
Mar 24, 2011 | 21.09 | 21.12 | 21.06 | 21.10 | 360,098 | -0.01(-0.04%) |
Mar 23, 2011 | 21.13 | 21.13 | 21.09 | 21.11 | 86,120 | -0.02(-0.08%) |
Mar 22, 2011 | 21.14 | 21.20 | 21.12 | 21.13 | 156,323 | +0.00(+0.00%) |
Mar 21, 2011 | 21.11 | 21.13 | 21.10 | 21.13 | 141,142 | +0.04(+0.20%) |
Mar 18, 2011 | 21.10 | 21.12 | 21.07 | 21.08 | 218,056 | -0.02(-0.08%) |
Mar 17, 2011 | 21.03 | 21.10 | 21.03 | 21.10 | 559,523 | +0.07(+0.32%) |
Mar 16, 2011 | 21.07 | 21.10 | 21.03 | 21.03 | 342,962 | -0.03(-0.16%) |
Mar 15, 2011 | 21.09 | 21.14 | 21.07 | 21.07 | 290,851 | -0.08(-0.36%) |
Mar 14, 2011 | 21.12 | 21.15 | 21.11 | 21.14 | 234,692 | +0.03(+0.12%) |
Mar 11, 2011 | 21.08 | 21.13 | 21.08 | 21.12 | 116,928 | +0.00(+0.00%) |
Mar 10, 2011 | 21.14 | 21.14 | 21.10 | 21.12 | 168,853 | -0.04(-0.20%) |
Mar 09, 2011 | 21.17 | 21.18 | 21.16 | 21.16 | 197,150 | -0.03(-0.16%) |
Mar 08, 2011 | 21.18 | 21.20 | 21.16 | 21.19 | 97,030 | +0.01(+0.04%) |
Mar 07, 2011 | 21.23 | 21.23 | 21.18 | 21.18 | 474,660 | -0.04(-0.20%) |
Mar 04, 2011 | 21.22 | 21.23 | 21.19 | 21.23 | 140,719 | +0.02(+0.08%) |
Mar 03, 2011 | 21.18 | 21.21 | 21.17 | 21.21 | 202,418 | +0.03(+0.16%) |
Mar 02, 2011 | 21.17 | 21.19 | 21.16 | 21.18 | 516,423 | -0.01(-0.04%) |