Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.50 | 21.51 | 21.37 | 21.38 | 12,547 | -0.11(-0.49%) |
May 23, 2011 | 21.38 | 21.53 | 21.38 | 21.49 | 43,522 | -0.31(-1.44%) |
May 20, 2011 | 21.93 | 21.93 | 21.74 | 21.80 | 21,143 | -0.14(-0.62%) |
May 19, 2011 | 21.92 | 21.98 | 21.85 | 21.94 | 14,365 | +0.06(+0.28%) |
May 18, 2011 | 21.71 | 21.87 | 21.62 | 21.87 | 18,765 | +0.15(+0.69%) |
May 17, 2011 | 21.61 | 21.74 | 21.59 | 21.73 | 41,724 | -0.01(-0.04%) |
May 16, 2011 | 21.92 | 21.98 | 21.74 | 21.74 | 10,082 | -0.31(-1.43%) |
May 13, 2011 | 22.12 | 22.23 | 21.99 | 22.05 | 27,241 | -0.15(-0.66%) |
May 12, 2011 | 21.90 | 22.20 | 21.90 | 22.20 | 4,156 | +0.25(+1.13%) |
May 11, 2011 | 22.17 | 22.17 | 21.88 | 21.95 | 8,464 | -0.18(-0.83%) |
May 10, 2011 | 21.94 | 22.13 | 21.94 | 22.13 | 10,613 | +0.25(+1.14%) |
May 09, 2011 | 21.77 | 21.91 | 21.77 | 21.88 | 6,856 | +0.18(+0.85%) |
May 06, 2011 | 21.83 | 21.91 | 21.64 | 21.70 | 12,272 | +0.10(+0.47%) |
May 05, 2011 | 21.49 | 21.79 | 21.49 | 21.60 | 36,987 | -0.05(-0.21%) |
May 04, 2011 | 21.75 | 21.76 | 21.52 | 21.64 | 9,432 | -0.06(-0.29%) |
May 03, 2011 | 21.89 | 21.89 | 21.67 | 21.71 | 10,527 | -0.21(-0.96%) |
May 02, 2011 | 21.92 | 22.51 | 21.88 | 21.92 | 28,018 | +0.09(+0.41%) |
Apr 29, 2011 | 21.86 | 21.91 | 21.83 | 21.83 | 13,499 | -0.08(-0.37%) |
Apr 28, 2011 | 21.90 | 21.92 | 21.80 | 21.91 | 7,005 | +0.15(+0.71%) |
Apr 27, 2011 | 21.74 | 21.76 | 21.70 | 21.75 | 2,731 | +0.11(+0.51%) |
Apr 26, 2011 | 21.59 | 21.74 | 21.57 | 21.64 | 5,457 | +0.11(+0.53%) |
Apr 25, 2011 | 21.52 | 21.61 | 21.47 | 21.53 | 6,554 | +0.02(+0.10%) |
Apr 21, 2011 | 21.49 | 21.54 | 21.45 | 21.51 | 10,117 | +0.09(+0.41%) |
Apr 20, 2011 | 21.27 | 21.42 | 21.27 | 21.42 | 3,526 | +0.44(+2.08%) |
Apr 19, 2011 | 20.97 | 20.98 | 20.87 | 20.98 | 6,728 | +0.16(+0.79%) |
Apr 18, 2011 | 20.83 | 20.85 | 20.63 | 20.82 | 7,511 | -0.27(-1.27%) |
Apr 15, 2011 | 21.03 | 21.16 | 20.98 | 21.09 | 9,976 | +0.14(+0.69%) |
Apr 14, 2011 | 20.82 | 20.94 | 20.82 | 20.94 | 6,400 | -0.01(-0.03%) |
Apr 13, 2011 | 21.03 | 21.07 | 20.84 | 20.95 | 13,457 | +0.11(+0.53%) |
Apr 12, 2011 | 20.99 | 20.99 | 20.79 | 20.84 | 17,100 | -0.14(-0.66%) |
Apr 11, 2011 | 21.02 | 21.03 | 20.94 | 20.98 | 2,453 | -0.03(-0.13%) |
Apr 08, 2011 | 21.14 | 21.14 | 20.93 | 21.00 | 8,037 | -0.07(-0.35%) |
Apr 07, 2011 | 21.11 | 21.11 | 21.07 | 21.08 | 1,831 | -0.02(-0.09%) |
Apr 06, 2011 | 21.22 | 21.23 | 21.01 | 21.10 | 17,732 | +0.02(+0.09%) |
Apr 05, 2011 | 21.12 | 21.19 | 21.05 | 21.08 | 45,679 | +0.07(+0.34%) |
Apr 04, 2011 | 21.12 | 21.12 | 21.01 | 21.01 | 2,433 | +0.01(+0.06%) |
Apr 01, 2011 | 21.00 | 21.13 | 20.97 | 21.00 | 11,505 | +0.12(+0.57%) |
Mar 31, 2011 | 20.87 | 20.88 | 20.77 | 20.88 | 7,527 | +0.00(+0.01%) |
Mar 30, 2011 | 20.87 | 20.87 | 20.70 | 20.87 | 6,705 | +0.39(+1.89%) |
Mar 29, 2011 | 20.39 | 20.49 | 20.39 | 20.49 | 1,896 | +0.17(+0.85%) |
Mar 28, 2011 | 20.53 | 20.53 | 20.31 | 20.32 | 4,878 | -0.11(-0.53%) |
Mar 25, 2011 | 20.39 | 20.54 | 20.35 | 20.42 | 27,465 | +0.05(+0.24%) |
Mar 24, 2011 | 20.09 | 20.40 | 20.09 | 20.38 | 69,302 | +0.33(+1.62%) |
Mar 23, 2011 | 19.97 | 20.09 | 19.79 | 20.05 | 21,839 | +0.14(+0.69%) |
Mar 22, 2011 | 19.99 | 20.01 | 19.91 | 19.91 | 4,136 | -0.09(-0.43%) |
Mar 21, 2011 | 20.07 | 20.14 | 20.00 | 20.00 | 2,891 | +0.22(+1.14%) |
Mar 18, 2011 | 19.86 | 19.87 | 19.76 | 19.77 | 10,784 | +0.05(+0.23%) |
Mar 17, 2011 | 19.89 | 19.89 | 19.69 | 19.73 | 7,249 | +0.15(+0.75%) |
Mar 16, 2011 | 19.80 | 19.80 | 19.53 | 19.58 | 4,746 | -0.34(-1.72%) |
Mar 15, 2011 | 19.73 | 19.95 | 19.71 | 19.92 | 20,806 | -0.09(-0.46%) |
Mar 14, 2011 | 19.91 | 20.04 | 19.89 | 20.01 | 4,462 | -0.18(-0.92%) |
Mar 11, 2011 | 20.02 | 20.20 | 19.90 | 20.20 | 13,307 | +0.13(+0.64%) |
Mar 10, 2011 | 20.00 | 20.12 | 19.98 | 20.07 | 3,300 | -0.25(-1.23%) |
Mar 09, 2011 | 20.32 | 20.34 | 20.18 | 20.32 | 7,984 | -0.03(-0.14%) |
Mar 08, 2011 | 20.25 | 20.43 | 20.13 | 20.35 | 8,730 | +0.01(+0.05%) |
Mar 07, 2011 | 20.66 | 20.66 | 20.24 | 20.34 | 3,131 | -0.20(-0.95%) |
Mar 04, 2011 | 20.62 | 20.62 | 20.43 | 20.53 | 5,692 | -0.10(-0.49%) |
Mar 03, 2011 | 20.38 | 20.63 | 20.38 | 20.63 | 8,533 | +0.40(+1.97%) |
Mar 02, 2011 | 20.10 | 20.27 | 20.10 | 20.24 | 2,439 | +0.18(+0.89%) |