Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.84 | 19.85 | 19.51 | 19.56 | 16,843 | -0.18(-0.89%) |
May 23, 2011 | 19.81 | 20.01 | 19.73 | 19.73 | 21,245 | -0.19(-0.96%) |
May 20, 2011 | 19.91 | 20.12 | 19.91 | 19.93 | 17,159 | -0.10(-0.52%) |
May 19, 2011 | 20.18 | 20.18 | 20.00 | 20.03 | 15,462 | -0.09(-0.44%) |
May 18, 2011 | 19.96 | 20.12 | 19.93 | 20.12 | 15,271 | +0.16(+0.80%) |
May 17, 2011 | 19.92 | 20.14 | 19.85 | 19.96 | 14,544 | -0.04(-0.20%) |
May 16, 2011 | 20.08 | 20.26 | 19.97 | 20.00 | 14,681 | -0.18(-0.87%) |
May 13, 2011 | 20.35 | 20.38 | 20.16 | 20.17 | 9,257 | -0.22(-1.09%) |
May 12, 2011 | 19.98 | 20.40 | 19.98 | 20.40 | 25,896 | +0.29(+1.47%) |
May 11, 2011 | 20.63 | 20.63 | 20.09 | 20.10 | 18,700 | -0.53(-2.55%) |
May 10, 2011 | 20.05 | 20.71 | 19.97 | 20.63 | 25,278 | +0.62(+3.11%) |
May 09, 2011 | 19.76 | 20.07 | 19.76 | 20.01 | 8,584 | +0.20(+1.01%) |
May 06, 2011 | 20.14 | 20.16 | 19.74 | 19.81 | 10,426 | -0.02(-0.12%) |
May 05, 2011 | 19.83 | 20.17 | 19.74 | 19.83 | 17,135 | -0.06(-0.28%) |
May 04, 2011 | 20.10 | 20.18 | 19.89 | 19.89 | 16,848 | -0.21(-1.03%) |
May 03, 2011 | 20.24 | 20.43 | 20.09 | 20.09 | 8,696 | -0.14(-0.71%) |
May 02, 2011 | 20.36 | 20.63 | 20.01 | 20.24 | 12,385 | -0.26(-1.28%) |
Apr 29, 2011 | 20.56 | 20.59 | 20.50 | 20.50 | 14,738 | -0.08(-0.39%) |
Apr 28, 2011 | 20.44 | 20.62 | 20.34 | 20.58 | 10,258 | +0.15(+0.74%) |
Apr 27, 2011 | 20.34 | 20.43 | 20.30 | 20.43 | 10,188 | +0.12(+0.59%) |
Apr 26, 2011 | 20.08 | 20.32 | 20.03 | 20.31 | 18,368 | +0.32(+1.59%) |
Apr 25, 2011 | 20.09 | 20.09 | 19.88 | 19.99 | 8,234 | -0.14(-0.67%) |
Apr 21, 2011 | 20.09 | 20.12 | 19.95 | 20.12 | 9,197 | +0.18(+0.88%) |
Apr 20, 2011 | 20.05 | 20.05 | 19.74 | 19.95 | 26,629 | +0.13(+0.64%) |
Apr 19, 2011 | 20.02 | 20.02 | 19.63 | 19.82 | 16,061 | -0.10(-0.52%) |
Apr 18, 2011 | 19.95 | 20.10 | 19.91 | 19.93 | 10,852 | -0.20(-0.99%) |
Apr 15, 2011 | 20.08 | 20.22 | 19.96 | 20.12 | 21,474 | +0.00(+0.00%) |
Apr 14, 2011 | 19.91 | 20.12 | 19.91 | 20.12 | 11,801 | +0.21(+1.08%) |
Apr 13, 2011 | 20.99 | 20.99 | 19.91 | 19.91 | 25,684 | -0.01(-0.04%) |
Apr 12, 2011 | 19.99 | 20.33 | 19.92 | 19.92 | 22,148 | -0.11(-0.56%) |
Apr 11, 2011 | 20.05 | 20.27 | 19.93 | 20.03 | 18,543 | -0.02(-0.12%) |
Apr 08, 2011 | 20.65 | 20.70 | 20.01 | 20.05 | 15,905 | -0.44(-2.14%) |
Apr 07, 2011 | 21.14 | 21.14 | 20.48 | 20.49 | 10,249 | -0.35(-1.68%) |
Apr 06, 2011 | 21.18 | 21.18 | 20.67 | 20.84 | 14,320 | -0.33(-1.54%) |
Apr 05, 2011 | 21.12 | 21.18 | 21.07 | 21.17 | 6,786 | -0.05(-0.23%) |
Apr 04, 2011 | 21.06 | 21.22 | 20.90 | 21.22 | 9,755 | +0.17(+0.79%) |
Apr 01, 2011 | 21.02 | 21.10 | 20.97 | 21.05 | 7,289 | +0.06(+0.30%) |
Mar 31, 2011 | 21.04 | 21.09 | 20.56 | 20.99 | 33,918 | -0.10(-0.49%) |
Mar 30, 2011 | 21.09 | 21.10 | 20.46 | 21.09 | 22,551 | +0.42(+2.04%) |
Mar 29, 2011 | 20.01 | 20.67 | 20.01 | 20.67 | 16,872 | +0.72(+3.59%) |
Mar 28, 2011 | 20.32 | 20.52 | 19.92 | 19.95 | 17,756 | -0.30(-1.49%) |
Mar 25, 2011 | 20.20 | 20.56 | 20.04 | 20.25 | 15,236 | +0.02(+0.12%) |
Mar 24, 2011 | 20.34 | 20.34 | 20.16 | 20.23 | 10,370 | -0.09(-0.43%) |
Mar 23, 2011 | 20.26 | 20.41 | 20.21 | 20.32 | 16,012 | -0.01(-0.04%) |
Mar 22, 2011 | 20.18 | 20.50 | 20.08 | 20.32 | 30,408 | +0.09(+0.43%) |
Mar 21, 2011 | 20.11 | 20.24 | 19.97 | 20.24 | 16,457 | +0.41(+2.09%) |
Mar 18, 2011 | 19.11 | 19.82 | 19.11 | 19.82 | 62,189 | +0.77(+4.06%) |
Mar 17, 2011 | 19.21 | 19.21 | 18.93 | 19.05 | 15,094 | +0.17(+0.89%) |
Mar 16, 2011 | 19.23 | 19.28 | 18.53 | 18.88 | 77,147 | -0.32(-1.66%) |
Mar 15, 2011 | 19.81 | 19.81 | 19.13 | 19.20 | 17,144 | -0.14(-0.70%) |
Mar 14, 2011 | 19.32 | 19.46 | 19.28 | 19.34 | 11,307 | -0.02(-0.08%) |
Mar 11, 2011 | 19.32 | 19.58 | 19.32 | 19.35 | 16,000 | +0.00(+0.00%) |
Mar 10, 2011 | 19.73 | 19.87 | 19.34 | 19.35 | 24,198 | -0.59(-2.96%) |
Mar 09, 2011 | 19.68 | 19.97 | 19.66 | 19.94 | 10,356 | +0.30(+1.52%) |
Mar 08, 2011 | 19.32 | 19.77 | 19.32 | 19.64 | 16,742 | +0.32(+1.67%) |
Mar 07, 2011 | 19.80 | 19.80 | 19.29 | 19.32 | 16,971 | -0.34(-1.74%) |
Mar 04, 2011 | 19.88 | 19.88 | 19.60 | 19.66 | 11,145 | -0.29(-1.48%) |
Mar 03, 2011 | 19.87 | 20.06 | 19.70 | 19.96 | 24,792 | +0.20(+1.01%) |
Mar 02, 2011 | 19.76 | 19.93 | 19.63 | 19.76 | 20,007 | +0.08(+0.40%) |