Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.97 | 21.13 | 20.96 | 21.11 | 606,045 | +0.23(+1.12%) |
May 23, 2011 | 20.80 | 20.95 | 20.73 | 20.87 | 198,276 | -0.17(-0.80%) |
May 20, 2011 | 20.95 | 21.13 | 20.84 | 21.04 | 532,965 | +0.03(+0.12%) |
May 19, 2011 | 21.06 | 21.06 | 20.86 | 21.01 | 547,662 | +0.06(+0.28%) |
May 18, 2011 | 20.79 | 20.96 | 20.77 | 20.96 | 227,104 | +0.15(+0.72%) |
May 17, 2011 | 20.74 | 20.82 | 20.61 | 20.80 | 1,140,226 | +0.05(+0.24%) |
May 16, 2011 | 20.89 | 20.96 | 20.72 | 20.75 | 673,480 | -0.18(-0.88%) |
May 13, 2011 | 21.08 | 21.16 | 20.83 | 20.94 | 379,508 | -0.19(-0.91%) |
May 12, 2011 | 20.93 | 21.20 | 20.88 | 21.13 | 174,520 | +0.13(+0.60%) |
May 11, 2011 | 21.14 | 21.16 | 20.88 | 21.01 | 260,288 | -0.10(-0.48%) |
May 10, 2011 | 20.86 | 21.11 | 20.83 | 21.11 | 1,291,188 | +0.34(+1.65%) |
May 09, 2011 | 20.59 | 20.79 | 20.59 | 20.76 | 790,790 | +0.13(+0.61%) |
May 06, 2011 | 20.65 | 20.79 | 20.58 | 20.64 | 555,957 | +0.13(+0.61%) |
May 05, 2011 | 20.44 | 20.67 | 20.44 | 20.51 | 294,036 | -0.04(-0.20%) |
May 04, 2011 | 20.65 | 20.67 | 20.49 | 20.55 | 305,969 | -0.08(-0.41%) |
May 03, 2011 | 20.49 | 20.70 | 20.49 | 20.64 | 693,733 | +0.18(+0.86%) |
May 02, 2011 | 20.47 | 20.47 | 20.44 | 20.46 | 336,238 | -0.09(-0.45%) |
Apr 29, 2011 | 20.61 | 20.70 | 20.53 | 20.55 | 312,278 | -0.10(-0.49%) |
Apr 28, 2011 | 20.51 | 20.65 | 20.51 | 20.65 | 814,448 | +0.10(+0.49%) |
Apr 27, 2011 | 20.45 | 20.58 | 20.39 | 20.55 | 197,287 | +0.19(+0.95%) |
Apr 26, 2011 | 20.17 | 20.39 | 20.17 | 20.36 | 355,090 | +0.21(+1.04%) |
Apr 25, 2011 | 20.20 | 20.20 | 20.05 | 20.15 | 407,037 | -0.01(-0.04%) |
Apr 21, 2011 | 20.08 | 20.17 | 20.01 | 20.16 | 224,549 | +0.12(+0.58%) |
Apr 20, 2011 | 19.97 | 20.06 | 19.93 | 20.04 | 180,213 | +0.26(+1.31%) |
Apr 19, 2011 | 19.85 | 19.89 | 19.74 | 19.78 | 241,041 | +0.01(+0.04%) |
Apr 18, 2011 | 20.04 | 20.04 | 19.72 | 19.77 | 391,085 | -0.38(-1.87%) |
Apr 15, 2011 | 20.03 | 20.18 | 20.00 | 20.15 | 565,559 | +0.08(+0.42%) |
Apr 14, 2011 | 19.97 | 20.07 | 19.86 | 20.07 | 528,227 | +0.06(+0.29%) |
Apr 13, 2011 | 20.03 | 20.06 | 19.94 | 20.01 | 503,301 | +0.06(+0.29%) |
Apr 12, 2011 | 19.94 | 20.03 | 19.91 | 19.95 | 803,313 | -0.15(-0.75%) |
Apr 11, 2011 | 20.09 | 20.23 | 20.03 | 20.10 | 125,095 | +0.23(+1.14%) |
Apr 08, 2011 | 20.03 | 20.03 | 19.81 | 19.87 | 134,678 | -0.05(-0.25%) |
Apr 07, 2011 | 19.90 | 19.99 | 19.81 | 19.93 | 134,876 | -0.07(-0.34%) |
Apr 06, 2011 | 20.07 | 20.07 | 19.93 | 19.99 | 215,650 | +0.04(+0.21%) |
Apr 05, 2011 | 20.03 | 20.07 | 19.93 | 19.95 | 325,663 | -0.11(-0.54%) |
Apr 04, 2011 | 20.01 | 20.10 | 20.01 | 20.06 | 154,934 | +0.03(+0.17%) |
Apr 01, 2011 | 20.10 | 20.12 | 19.97 | 20.03 | 276,624 | +0.08(+0.38%) |
Mar 31, 2011 | 19.95 | 20.02 | 19.88 | 19.95 | 547,512 | +0.03(+0.13%) |
Mar 30, 2011 | 19.73 | 19.97 | 19.73 | 19.93 | 292,938 | +0.24(+1.23%) |
Mar 29, 2011 | 19.52 | 19.69 | 19.41 | 19.68 | 324,499 | +0.13(+0.69%) |
Mar 28, 2011 | 19.45 | 19.62 | 19.43 | 19.55 | 159,225 | +0.18(+0.91%) |
Mar 25, 2011 | 19.34 | 19.45 | 19.28 | 19.37 | 324,911 | +0.11(+0.57%) |
Mar 24, 2011 | 19.19 | 19.29 | 19.15 | 19.26 | 148,213 | +0.18(+0.93%) |
Mar 23, 2011 | 18.92 | 19.12 | 18.87 | 19.09 | 336,299 | +0.12(+0.66%) |
Mar 22, 2011 | 18.85 | 18.99 | 18.85 | 18.96 | 148,395 | +0.10(+0.53%) |
Mar 21, 2011 | 18.84 | 18.89 | 18.78 | 18.86 | 1,017,327 | -0.22(-1.13%) |
Mar 18, 2011 | 19.02 | 19.09 | 18.97 | 19.08 | 308,174 | +0.20(+1.06%) |
Mar 17, 2011 | 18.92 | 18.93 | 18.73 | 18.88 | 385,069 | +0.31(+1.66%) |
Mar 16, 2011 | 18.70 | 18.87 | 18.49 | 18.57 | 245,386 | -0.21(-1.11%) |
Mar 15, 2011 | 18.78 | 18.93 | 18.73 | 18.78 | 227,400 | -0.15(-0.79%) |
Mar 14, 2011 | 18.97 | 19.04 | 18.83 | 18.93 | 302,342 | -0.17(-0.91%) |
Mar 11, 2011 | 18.94 | 19.14 | 18.94 | 19.10 | 287,590 | +0.02(+0.13%) |
Mar 10, 2011 | 19.05 | 19.14 | 19.00 | 19.08 | 94,784 | -0.18(-0.95%) |
Mar 09, 2011 | 19.11 | 19.29 | 19.10 | 19.26 | 91,794 | +0.09(+0.46%) |
Mar 08, 2011 | 19.08 | 19.23 | 18.89 | 19.17 | 241,712 | +0.25(+1.30%) |
Mar 07, 2011 | 19.00 | 19.10 | 18.88 | 18.93 | 157,425 | -0.05(-0.26%) |
Mar 04, 2011 | 19.16 | 19.16 | 18.89 | 18.98 | 547,288 | -0.14(-0.74%) |
Mar 03, 2011 | 19.16 | 19.21 | 19.09 | 19.12 | 183,238 | +0.12(+0.66%) |
Mar 02, 2011 | 18.97 | 19.16 | 18.92 | 18.99 | 457,395 | +0.03(+0.18%) |