Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.27 | 19.30 | 19.18 | 19.22 | 684,271 | -0.02(-0.10%) |
May 23, 2011 | 19.24 | 19.48 | 19.24 | 19.24 | 565,348 | -0.32(-1.63%) |
May 20, 2011 | 19.55 | 19.73 | 19.46 | 19.56 | 453,069 | -0.06(-0.29%) |
May 19, 2011 | 19.59 | 19.70 | 19.48 | 19.62 | 384,647 | +0.06(+0.29%) |
May 18, 2011 | 19.69 | 19.73 | 19.52 | 19.56 | 617,955 | -0.06(-0.32%) |
May 17, 2011 | 19.59 | 19.74 | 19.59 | 19.62 | 548,533 | -0.03(-0.16%) |
May 16, 2011 | 19.96 | 19.96 | 19.65 | 19.66 | 469,669 | -0.30(-1.52%) |
May 13, 2011 | 20.15 | 20.19 | 19.90 | 19.96 | 521,741 | -0.22(-1.09%) |
May 12, 2011 | 20.02 | 20.24 | 19.89 | 20.18 | 904,139 | +0.10(+0.50%) |
May 11, 2011 | 20.07 | 20.78 | 19.89 | 20.08 | 1,379,863 | -1.73(-7.94%) |
May 10, 2011 | 21.54 | 21.81 | 21.53 | 21.81 | 515,517 | +0.30(+1.41%) |
May 09, 2011 | 21.41 | 21.53 | 21.28 | 21.51 | 208,701 | +0.07(+0.32%) |
May 06, 2011 | 21.50 | 21.72 | 21.34 | 21.44 | 156,589 | +0.14(+0.68%) |
May 05, 2011 | 21.46 | 21.46 | 20.97 | 21.29 | 400,099 | -0.25(-1.14%) |
May 04, 2011 | 21.76 | 21.77 | 21.46 | 21.54 | 199,393 | -0.26(-1.18%) |
May 03, 2011 | 21.78 | 21.94 | 21.76 | 21.80 | 175,223 | +0.03(+0.12%) |
May 02, 2011 | 21.80 | 21.80 | 21.76 | 21.77 | 304,321 | -0.11(-0.52%) |
Apr 29, 2011 | 21.92 | 21.95 | 21.79 | 21.89 | 293,602 | -0.03(-0.14%) |
Apr 28, 2011 | 21.62 | 21.92 | 21.62 | 21.92 | 246,483 | +0.22(+1.02%) |
Apr 27, 2011 | 21.33 | 21.73 | 21.33 | 21.70 | 402,607 | +0.34(+1.59%) |
Apr 26, 2011 | 21.05 | 21.40 | 21.02 | 21.36 | 294,588 | +0.32(+1.53%) |
Apr 25, 2011 | 20.97 | 21.07 | 20.96 | 21.04 | 164,703 | +0.03(+0.12%) |
Apr 21, 2011 | 20.98 | 21.02 | 20.87 | 21.01 | 187,271 | +0.11(+0.51%) |
Apr 20, 2011 | 20.88 | 20.99 | 20.76 | 20.90 | 464,855 | +0.35(+1.69%) |
Apr 19, 2011 | 20.61 | 20.69 | 20.46 | 20.56 | 400,429 | -0.04(-0.18%) |
Apr 18, 2011 | 20.57 | 20.68 | 20.41 | 20.60 | 349,515 | -0.18(-0.85%) |
Apr 15, 2011 | 20.49 | 20.85 | 20.40 | 20.77 | 307,495 | +0.34(+1.66%) |
Apr 14, 2011 | 20.54 | 20.58 | 20.26 | 20.43 | 605,732 | -0.14(-0.67%) |
Apr 13, 2011 | 20.83 | 20.95 | 20.44 | 20.57 | 404,889 | -0.18(-0.85%) |
Apr 12, 2011 | 20.84 | 21.00 | 20.73 | 20.75 | 317,304 | -0.20(-0.96%) |
Apr 11, 2011 | 21.16 | 21.16 | 20.86 | 20.95 | 258,570 | -0.14(-0.66%) |
Apr 08, 2011 | 21.30 | 21.33 | 20.97 | 21.09 | 182,789 | -0.09(-0.45%) |
Apr 07, 2011 | 21.45 | 21.51 | 21.14 | 21.18 | 289,438 | -0.31(-1.46%) |
Apr 06, 2011 | 21.57 | 21.63 | 21.46 | 21.50 | 309,437 | -0.03(-0.15%) |
Apr 05, 2011 | 21.46 | 21.68 | 21.46 | 21.53 | 195,078 | -0.03(-0.12%) |
Apr 04, 2011 | 21.45 | 21.55 | 21.36 | 21.55 | 305,788 | +0.14(+0.65%) |
Apr 01, 2011 | 21.16 | 21.59 | 21.13 | 21.41 | 524,016 | +0.35(+1.67%) |
Mar 31, 2011 | 21.11 | 21.19 | 21.02 | 21.06 | 295,195 | -0.02(-0.09%) |
Mar 30, 2011 | 21.08 | 21.08 | 21.08 | 21.08 | 335,408 | +0.23(+1.09%) |
Mar 29, 2011 | 20.68 | 20.99 | 20.61 | 20.85 | 309,164 | +0.20(+0.98%) |
Mar 28, 2011 | 20.78 | 20.94 | 20.64 | 20.65 | 272,606 | -0.04(-0.18%) |
Mar 25, 2011 | 20.48 | 20.92 | 20.38 | 20.69 | 311,379 | +0.31(+1.51%) |
Mar 24, 2011 | 20.39 | 20.49 | 20.22 | 20.38 | 252,989 | +0.11(+0.56%) |
Mar 23, 2011 | 20.32 | 20.32 | 20.13 | 20.27 | 260,139 | -0.04(-0.19%) |
Mar 22, 2011 | 20.47 | 20.54 | 20.30 | 20.31 | 277,001 | -0.11(-0.56%) |
Mar 21, 2011 | 20.33 | 20.44 | 20.30 | 20.42 | 436,701 | +0.50(+2.53%) |
Mar 18, 2011 | 19.80 | 20.15 | 19.76 | 19.91 | 519,137 | +0.30(+1.54%) |
Mar 17, 2011 | 19.64 | 19.73 | 19.32 | 19.61 | 352,393 | +0.22(+1.14%) |
Mar 16, 2011 | 19.67 | 19.69 | 19.34 | 19.39 | 436,058 | -0.32(-1.63%) |
Mar 15, 2011 | 19.68 | 20.09 | 19.64 | 19.71 | 586,430 | -0.38(-1.88%) |
Mar 14, 2011 | 20.12 | 20.23 | 19.89 | 20.09 | 368,372 | -0.13(-0.65%) |
Mar 11, 2011 | 20.08 | 20.33 | 19.96 | 20.22 | 380,838 | +0.11(+0.56%) |
Mar 10, 2011 | 20.17 | 20.24 | 19.91 | 20.11 | 434,334 | -0.25(-1.24%) |
Mar 09, 2011 | 20.11 | 20.42 | 20.10 | 20.36 | 311,914 | +0.16(+0.81%) |
Mar 08, 2011 | 19.54 | 20.36 | 19.51 | 20.20 | 462,410 | +0.68(+3.49%) |
Mar 07, 2011 | 19.79 | 19.90 | 19.41 | 19.52 | 874,334 | -0.17(-0.86%) |
Mar 04, 2011 | 19.86 | 19.90 | 19.51 | 19.69 | 293,923 | -0.13(-0.64%) |
Mar 03, 2011 | 19.49 | 19.89 | 19.37 | 19.81 | 471,084 | +0.50(+2.61%) |
Mar 02, 2011 | 19.32 | 19.36 | 19.18 | 19.31 | 419,623 | +0.05(+0.26%) |