Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2011 | 19.66 | 19.55 | 19.55 | 19.55 | 86,800 | -0.04(-0.20%) |
May 19, 2011 | 19.47 | 21.00 | 19.30 | 19.59 | 7,520 | +0.27(+1.40%) |
May 18, 2011 | 19.35 | 19.45 | 19.32 | 19.32 | 6,675 | +0.09(+0.47%) |
May 17, 2011 | 19.25 | 19.38 | 19.20 | 19.23 | 10,038 | -0.11(-0.57%) |
May 16, 2011 | 19.52 | 19.52 | 19.22 | 19.34 | 10,400 | -0.17(-0.87%) |
May 13, 2011 | 19.43 | 19.88 | 19.37 | 19.51 | 9,215 | -0.03(-0.15%) |
May 12, 2011 | 19.96 | 19.96 | 19.45 | 19.54 | 8,185 | -0.30(-1.51%) |
May 11, 2011 | 19.49 | 20.00 | 19.34 | 19.84 | 23,261 | +0.31(+1.59%) |
May 10, 2011 | 20.00 | 20.16 | 19.35 | 19.53 | 20,273 | +0.16(+0.83%) |
May 09, 2011 | 19.41 | 19.54 | 19.17 | 19.37 | 11,600 | +0.02(+0.10%) |
May 06, 2011 | 19.62 | 19.75 | 19.35 | 19.35 | 7,622 | -0.20(-1.02%) |
May 05, 2011 | 19.98 | 20.44 | 19.31 | 19.55 | 18,718 | -0.49(-2.45%) |
May 04, 2011 | 19.63 | 20.97 | 19.60 | 20.04 | 63,986 | +0.40(+2.04%) |
May 03, 2011 | 19.67 | 20.30 | 19.00 | 19.64 | 47,868 | -0.01(-0.05%) |
May 02, 2011 | 20.02 | 21.00 | 19.53 | 19.65 | 38,718 | -1.35(-6.43%) |
Apr 29, 2011 | 21.19 | 21.20 | 20.90 | 21.00 | 13,428 | -0.32(-1.50%) |
Apr 28, 2011 | 21.30 | 21.52 | 21.15 | 21.32 | 6,183 | +0.23(+1.09%) |
Apr 27, 2011 | 22.20 | 23.15 | 20.13 | 21.09 | 68,434 | -1.11(-5.00%) |
Apr 26, 2011 | 22.42 | 22.89 | 21.91 | 22.20 | 17,255 | +0.08(+0.36%) |
Apr 25, 2011 | 22.53 | 22.75 | 21.85 | 22.12 | 67,891 | -0.40(-1.78%) |
Apr 21, 2011 | 19.29 | 22.56 | 19.29 | 22.52 | 61,066 | +3.24(+16.80%) |
Apr 20, 2011 | 19.75 | 20.00 | 19.10 | 19.28 | 8,593 | -0.25(-1.28%) |
Apr 19, 2011 | 20.08 | 20.08 | 19.08 | 19.53 | 10,430 | -0.25(-1.26%) |
Apr 18, 2011 | 19.57 | 20.59 | 19.50 | 19.78 | 10,781 | -0.01(-0.05%) |
Apr 15, 2011 | 19.21 | 20.05 | 19.20 | 19.79 | 11,701 | +0.33(+1.70%) |
Apr 14, 2011 | 19.42 | 19.46 | 19.14 | 19.46 | 5,400 | -0.18(-0.92%) |
Apr 13, 2011 | 19.63 | 19.84 | 19.09 | 19.64 | 24,450 | +0.04(+0.20%) |
Apr 12, 2011 | 20.98 | 21.25 | 19.24 | 19.60 | 73,039 | -1.38(-6.58%) |
Apr 11, 2011 | 21.10 | 21.63 | 20.80 | 20.98 | 12,056 | -0.03(-0.14%) |
Apr 08, 2011 | 21.50 | 21.50 | 21.00 | 21.01 | 9,990 | -0.37(-1.73%) |
Apr 07, 2011 | 22.00 | 22.02 | 21.15 | 21.38 | 25,175 | -0.28(-1.29%) |
Apr 06, 2011 | 21.60 | 22.65 | 21.56 | 21.66 | 18,289 | +0.03(+0.14%) |
Apr 05, 2011 | 22.95 | 22.95 | 21.40 | 21.63 | 27,076 | -0.98(-4.33%) |
Apr 04, 2011 | 21.85 | 22.63 | 21.71 | 22.61 | 10,686 | +0.70(+3.19%) |
Apr 01, 2011 | 21.74 | 22.31 | 21.51 | 21.91 | 15,994 | +0.31(+1.44%) |
Mar 31, 2011 | 21.46 | 21.75 | 21.18 | 21.60 | 25,391 | +0.22(+1.03%) |
Mar 30, 2011 | 21.38 | 21.87 | 21.34 | 21.38 | 18,068 | -0.02(-0.09%) |
Mar 29, 2011 | 21.84 | 22.26 | 21.25 | 21.40 | 13,401 | -0.64(-2.90%) |
Mar 28, 2011 | 22.80 | 23.16 | 21.93 | 22.04 | 18,400 | -0.71(-3.12%) |
Mar 25, 2011 | 22.30 | 22.75 | 22.05 | 22.75 | 40,450 | +0.90(+4.12%) |
Mar 24, 2011 | 22.25 | 22.49 | 21.73 | 21.85 | 13,708 | -0.23(-1.04%) |
Mar 23, 2011 | 21.41 | 22.28 | 21.10 | 22.08 | 21,121 | +0.56(+2.60%) |
Mar 22, 2011 | 21.38 | 21.67 | 21.06 | 21.52 | 18,179 | -0.59(-2.67%) |
Mar 21, 2011 | 22.03 | 22.30 | 21.32 | 22.11 | 51,176 | +0.82(+3.85%) |
Mar 18, 2011 | 21.01 | 21.60 | 20.70 | 21.29 | 64,003 | +0.33(+1.57%) |
Mar 17, 2011 | 21.16 | 21.60 | 20.72 | 20.96 | 29,799 | -0.11(-0.52%) |
Mar 16, 2011 | 21.50 | 21.50 | 20.74 | 21.07 | 24,062 | -0.43(-2.00%) |
Mar 15, 2011 | 21.24 | 21.71 | 20.70 | 21.50 | 40,106 | +0.19(+0.89%) |
Mar 14, 2011 | 22.19 | 22.19 | 21.31 | 21.31 | 6,837 | -0.48(-2.22%) |
Mar 11, 2011 | 21.70 | 22.36 | 21.13 | 21.79 | 11,880 | +0.13(+0.62%) |
Mar 10, 2011 | 21.92 | 22.32 | 20.61 | 21.66 | 67,703 | -0.42(-1.90%) |
Mar 09, 2011 | 21.92 | 22.53 | 21.12 | 22.08 | 13,283 | +0.23(+1.05%) |
Mar 08, 2011 | 22.12 | 22.96 | 21.81 | 21.85 | 22,261 | -0.40(-1.80%) |
Mar 07, 2011 | 23.50 | 23.68 | 21.86 | 22.25 | 32,184 | -0.66(-2.88%) |
Mar 04, 2011 | 21.52 | 22.95 | 21.06 | 22.91 | 100,776 | +1.54(+7.21%) |
Mar 03, 2011 | 20.91 | 21.64 | 20.91 | 21.37 | 34,749 | +0.77(+3.74%) |
Mar 02, 2011 | 20.33 | 21.10 | 19.93 | 20.60 | 27,659 | +0.16(+0.78%) |