Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.35 | 20.41 | 20.20 | 20.23 | 517,816 | -0.06(-0.28%) |
May 23, 2011 | 20.52 | 20.52 | 20.26 | 20.29 | 1,045,531 | -0.41(-1.98%) |
May 20, 2011 | 20.92 | 20.96 | 20.69 | 20.70 | 1,072,646 | -0.29(-1.37%) |
May 19, 2011 | 20.99 | 21.08 | 20.90 | 20.99 | 958,818 | +0.04(+0.17%) |
May 18, 2011 | 20.76 | 20.96 | 20.70 | 20.95 | 457,048 | +0.24(+1.15%) |
May 17, 2011 | 20.89 | 20.99 | 20.61 | 20.71 | 739,582 | -0.31(-1.47%) |
May 16, 2011 | 20.91 | 21.13 | 20.88 | 21.02 | 418,407 | +0.00(+0.00%) |
May 13, 2011 | 21.37 | 21.37 | 20.96 | 21.02 | 625,743 | -0.33(-1.55%) |
May 12, 2011 | 21.35 | 21.42 | 20.83 | 21.35 | 935,643 | +0.21(+0.99%) |
May 11, 2011 | 21.25 | 21.32 | 21.07 | 21.14 | 673,685 | -0.09(-0.41%) |
May 10, 2011 | 21.12 | 21.30 | 21.10 | 21.23 | 844,291 | +0.21(+0.99%) |
May 09, 2011 | 21.12 | 21.18 | 21.01 | 21.02 | 637,781 | -0.12(-0.55%) |
May 06, 2011 | 21.25 | 21.36 | 21.13 | 21.14 | 727,651 | +0.04(+0.21%) |
May 05, 2011 | 21.08 | 21.23 | 20.90 | 21.09 | 714,670 | -0.04(-0.17%) |
May 04, 2011 | 21.35 | 21.35 | 21.00 | 21.13 | 1,043,662 | -0.25(-1.15%) |
May 03, 2011 | 21.15 | 21.37 | 21.12 | 21.37 | 830,616 | +0.22(+1.06%) |
May 02, 2011 | 21.23 | 21.23 | 21.14 | 21.15 | 771,249 | -0.31(-1.44%) |
Apr 29, 2011 | 21.76 | 21.76 | 21.37 | 21.46 | 1,011,290 | -0.25(-1.16%) |
Apr 28, 2011 | 21.51 | 21.73 | 21.51 | 21.71 | 774,039 | +0.13(+0.60%) |
Apr 27, 2011 | 21.26 | 21.66 | 21.19 | 21.58 | 1,611,665 | +0.17(+0.81%) |
Apr 26, 2011 | 21.35 | 21.50 | 21.33 | 21.41 | 769,691 | +0.07(+0.34%) |
Apr 25, 2011 | 21.35 | 21.38 | 21.25 | 21.34 | 557,952 | +0.01(+0.07%) |
Apr 21, 2011 | 21.43 | 21.43 | 21.27 | 21.32 | 483,685 | +0.00(+0.00%) |
Apr 20, 2011 | 21.37 | 21.42 | 21.20 | 21.32 | 918,737 | +0.30(+1.40%) |
Apr 19, 2011 | 21.22 | 21.22 | 20.95 | 21.03 | 604,716 | -0.09(-0.44%) |
Apr 18, 2011 | 21.39 | 21.42 | 21.01 | 21.12 | 1,031,305 | -0.45(-2.10%) |
Apr 15, 2011 | 21.66 | 21.72 | 21.53 | 21.58 | 744,797 | -0.09(-0.40%) |
Apr 14, 2011 | 21.45 | 21.77 | 21.44 | 21.66 | 945,441 | +0.03(+0.13%) |
Apr 13, 2011 | 21.74 | 21.76 | 21.59 | 21.63 | 711,067 | +0.00(+0.00%) |
Apr 12, 2011 | 21.97 | 21.98 | 21.63 | 21.63 | 636,868 | -0.47(-2.12%) |
Apr 11, 2011 | 22.18 | 22.30 | 22.06 | 22.10 | 366,220 | -0.09(-0.39%) |
Apr 08, 2011 | 22.33 | 22.39 | 22.12 | 22.19 | 1,022,863 | -0.18(-0.81%) |
Apr 07, 2011 | 22.35 | 22.50 | 22.26 | 22.37 | 769,231 | -0.01(-0.06%) |
Apr 06, 2011 | 22.28 | 22.41 | 22.18 | 22.38 | 650,088 | +0.15(+0.68%) |
Apr 05, 2011 | 22.20 | 22.28 | 22.18 | 22.23 | 743,781 | -0.03(-0.13%) |
Apr 04, 2011 | 22.18 | 22.30 | 22.18 | 22.26 | 836,415 | +0.06(+0.26%) |
Apr 01, 2011 | 22.05 | 22.23 | 22.02 | 22.20 | 1,158,056 | +0.29(+1.32%) |
Mar 31, 2011 | 21.94 | 21.98 | 21.86 | 21.92 | 670,639 | -0.07(-0.33%) |
Mar 30, 2011 | 21.91 | 22.02 | 21.89 | 21.99 | 519,819 | +0.08(+0.36%) |
Mar 29, 2011 | 21.94 | 21.94 | 21.64 | 21.91 | 587,741 | +0.09(+0.43%) |
Mar 28, 2011 | 21.62 | 21.88 | 21.62 | 21.81 | 801,618 | +0.16(+0.72%) |
Mar 25, 2011 | 21.65 | 21.89 | 21.62 | 21.66 | 606,642 | +0.07(+0.33%) |
Mar 24, 2011 | 21.64 | 21.69 | 21.34 | 21.59 | 758,262 | -0.04(-0.20%) |
Mar 23, 2011 | 21.63 | 21.70 | 21.39 | 21.63 | 450,897 | +0.02(+0.10%) |
Mar 22, 2011 | 21.71 | 21.82 | 21.61 | 21.61 | 360,397 | -0.11(-0.53%) |
Mar 21, 2011 | 21.72 | 21.76 | 21.69 | 21.72 | 676,059 | +0.28(+1.30%) |
Mar 18, 2011 | 21.61 | 21.88 | 21.41 | 21.44 | 1,171,895 | -0.01(-0.07%) |
Mar 17, 2011 | 21.64 | 21.64 | 21.39 | 21.46 | 589,593 | +0.04(+0.20%) |
Mar 16, 2011 | 21.69 | 21.69 | 21.37 | 21.42 | 829,960 | -0.27(-1.25%) |
Mar 15, 2011 | 21.76 | 21.89 | 21.69 | 21.69 | 837,953 | -0.31(-1.39%) |
Mar 14, 2011 | 21.70 | 22.14 | 21.67 | 21.99 | 626,399 | +0.00(+0.00%) |
Mar 11, 2011 | 21.71 | 22.10 | 21.70 | 21.99 | 537,307 | +0.28(+1.28%) |
Mar 10, 2011 | 21.78 | 21.84 | 21.60 | 21.71 | 412,490 | -0.20(-0.91%) |
Mar 09, 2011 | 22.01 | 22.06 | 21.89 | 21.91 | 461,989 | -0.15(-0.68%) |
Mar 08, 2011 | 21.97 | 22.10 | 21.89 | 22.06 | 575,713 | +0.18(+0.81%) |
Mar 07, 2011 | 22.12 | 22.23 | 21.86 | 21.89 | 447,389 | -0.16(-0.71%) |
Mar 04, 2011 | 22.29 | 22.34 | 21.91 | 22.04 | 451,075 | -0.34(-1.50%) |
Mar 03, 2011 | 22.20 | 22.45 | 22.15 | 22.38 | 365,898 | +0.39(+1.78%) |
Mar 02, 2011 | 22.04 | 22.13 | 21.91 | 21.99 | 294,963 | -0.09(-0.39%) |