Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.81 | 20.89 | 20.66 | 20.66 | 6,229 | +0.02(+0.12%) |
May 23, 2011 | 20.66 | 20.71 | 20.53 | 20.64 | 10,663 | -0.15(-0.72%) |
May 20, 2011 | 20.92 | 21.03 | 20.79 | 20.79 | 7,660 | -0.20(-0.95%) |
May 19, 2011 | 21.07 | 21.07 | 20.99 | 20.99 | 3,482 | +0.12(+0.60%) |
May 18, 2011 | 20.73 | 20.86 | 20.68 | 20.86 | 5,714 | +0.16(+0.76%) |
May 17, 2011 | 20.66 | 20.76 | 20.66 | 20.71 | 7,967 | +0.04(+0.20%) |
May 16, 2011 | 20.84 | 20.96 | 20.66 | 20.66 | 7,005 | -0.38(-1.81%) |
May 13, 2011 | 21.14 | 21.27 | 21.01 | 21.05 | 3,364 | -0.32(-1.51%) |
May 12, 2011 | 20.91 | 21.45 | 20.74 | 21.37 | 6,945 | +0.41(+1.98%) |
May 11, 2011 | 21.28 | 21.38 | 20.88 | 20.96 | 11,316 | -0.27(-1.25%) |
May 10, 2011 | 20.66 | 21.35 | 20.66 | 21.22 | 9,415 | +0.57(+2.77%) |
May 09, 2011 | 21.07 | 21.39 | 20.50 | 20.65 | 22,494 | -0.34(-1.62%) |
May 06, 2011 | 20.89 | 21.19 | 20.81 | 20.99 | 5,055 | +0.22(+1.08%) |
May 05, 2011 | 20.74 | 21.16 | 20.53 | 20.76 | 22,053 | +0.00(+0.00%) |
May 04, 2011 | 21.04 | 21.05 | 20.74 | 20.76 | 14,211 | -0.24(-1.14%) |
May 03, 2011 | 21.36 | 21.42 | 21.00 | 21.00 | 4,509 | -0.36(-1.67%) |
May 02, 2011 | 21.57 | 21.75 | 21.36 | 21.36 | 4,972 | -0.03(-0.16%) |
Apr 29, 2011 | 21.59 | 21.59 | 21.15 | 21.39 | 7,042 | -0.12(-0.54%) |
Apr 28, 2011 | 20.36 | 21.62 | 20.36 | 21.51 | 12,163 | -0.04(-0.19%) |
Apr 27, 2011 | 21.52 | 21.56 | 21.44 | 21.55 | 6,511 | -0.08(-0.38%) |
Apr 26, 2011 | 21.05 | 21.83 | 20.91 | 21.64 | 9,361 | +0.74(+3.53%) |
Apr 25, 2011 | 20.87 | 21.04 | 20.62 | 20.90 | 19,203 | -0.22(-1.02%) |
Apr 21, 2011 | 21.05 | 21.11 | 20.71 | 21.11 | 12,200 | +0.22(+1.03%) |
Apr 20, 2011 | 20.88 | 21.32 | 20.74 | 20.90 | 17,878 | +0.39(+1.90%) |
Apr 19, 2011 | 21.05 | 21.05 | 20.47 | 20.51 | 15,660 | -0.46(-2.22%) |
Apr 18, 2011 | 21.20 | 21.78 | 20.91 | 20.97 | 11,081 | -0.60(-2.77%) |
Apr 15, 2011 | 21.33 | 21.57 | 21.20 | 21.57 | 14,143 | +0.21(+0.97%) |
Apr 14, 2011 | 21.49 | 21.49 | 20.90 | 21.36 | 27,700 | +0.19(+0.90%) |
Apr 13, 2011 | 21.58 | 21.99 | 20.99 | 21.17 | 25,504 | -0.22(-1.05%) |
Apr 12, 2011 | 21.88 | 22.57 | 21.39 | 21.39 | 13,714 | -0.71(-3.23%) |
Apr 11, 2011 | 22.17 | 22.58 | 21.93 | 22.11 | 17,033 | -0.17(-0.74%) |
Apr 08, 2011 | 22.78 | 23.36 | 22.19 | 22.27 | 12,699 | -0.66(-2.89%) |
Apr 07, 2011 | 23.34 | 23.69 | 22.80 | 22.94 | 27,006 | -0.52(-2.23%) |
Apr 06, 2011 | 22.33 | 23.50 | 22.33 | 23.46 | 18,423 | +0.71(+3.14%) |
Apr 05, 2011 | 22.45 | 22.75 | 22.09 | 22.75 | 14,254 | +0.17(+0.77%) |
Apr 04, 2011 | 22.46 | 22.57 | 22.05 | 22.57 | 14,432 | +0.17(+0.74%) |
Apr 01, 2011 | 22.26 | 22.68 | 22.22 | 22.41 | 17,904 | +0.20(+0.90%) |
Mar 31, 2011 | 22.12 | 22.37 | 21.71 | 22.21 | 21,943 | +0.25(+1.13%) |
Mar 30, 2011 | 21.90 | 21.97 | 21.64 | 21.96 | 4,773 | +0.14(+0.65%) |
Mar 29, 2011 | 20.98 | 21.82 | 20.98 | 21.82 | 9,475 | +0.73(+3.46%) |
Mar 28, 2011 | 21.07 | 21.15 | 21.00 | 21.09 | 4,936 | +0.08(+0.40%) |
Mar 25, 2011 | 21.07 | 21.15 | 20.72 | 21.00 | 16,249 | -0.14(-0.67%) |
Mar 24, 2011 | 21.26 | 21.26 | 21.08 | 21.15 | 6,488 | -0.08(-0.39%) |
Mar 23, 2011 | 20.88 | 21.25 | 20.88 | 21.23 | 10,305 | +0.55(+2.65%) |
Mar 22, 2011 | 20.75 | 20.85 | 20.57 | 20.68 | 4,968 | -0.14(-0.68%) |
Mar 21, 2011 | 20.42 | 20.93 | 20.10 | 20.82 | 41,946 | +0.67(+3.33%) |
Mar 18, 2011 | 20.38 | 20.38 | 19.93 | 20.15 | 24,304 | -0.12(-0.57%) |
Mar 17, 2011 | 20.32 | 20.57 | 19.93 | 20.27 | 16,959 | +0.22(+1.08%) |
Mar 16, 2011 | 20.61 | 20.63 | 20.04 | 20.05 | 21,164 | -0.62(-3.01%) |
Mar 15, 2011 | 20.45 | 20.94 | 20.45 | 20.67 | 19,500 | -0.58(-2.73%) |
Mar 14, 2011 | 21.15 | 21.44 | 21.15 | 21.25 | 7,912 | -0.23(-1.08%) |
Mar 11, 2011 | 21.35 | 21.71 | 20.83 | 21.49 | 37,577 | -0.07(-0.31%) |
Mar 10, 2011 | 21.58 | 21.61 | 21.36 | 21.55 | 8,710 | -0.38(-1.74%) |
Mar 09, 2011 | 21.78 | 21.93 | 21.12 | 21.93 | 10,177 | +0.11(+0.49%) |
Mar 08, 2011 | 20.77 | 22.01 | 20.49 | 21.83 | 24,317 | +1.01(+4.86%) |
Mar 07, 2011 | 22.40 | 22.40 | 20.74 | 20.81 | 19,766 | -1.37(-6.17%) |
Mar 04, 2011 | 22.83 | 22.83 | 22.01 | 22.18 | 9,534 | -0.65(-2.83%) |
Mar 03, 2011 | 22.73 | 22.84 | 22.56 | 22.83 | 15,425 | +0.34(+1.51%) |
Mar 02, 2011 | 22.50 | 22.75 | 22.22 | 22.49 | 14,058 | -0.10(-0.44%) |