Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.32 | 21.40 | 21.10 | 21.12 | 60,363 | -0.31(-1.45%) |
May 20, 2011 | 21.60 | 21.64 | 21.40 | 21.43 | 6,832 | -0.19(-0.88%) |
May 19, 2011 | 21.72 | 21.94 | 21.50 | 21.62 | 51,544 | +0.02(+0.09%) |
May 18, 2011 | 21.71 | 21.75 | 21.50 | 21.60 | 13,851 | -0.02(-0.09%) |
May 17, 2011 | 21.40 | 21.79 | 21.15 | 21.62 | 24,347 | +0.22(+1.03%) |
May 16, 2011 | 21.91 | 22.01 | 21.35 | 21.40 | 72,493 | -0.54(-2.46%) |
May 13, 2011 | 21.81 | 22.13 | 21.80 | 21.94 | 77,578 | +0.23(+1.06%) |
May 12, 2011 | 20.87 | 21.71 | 20.70 | 21.71 | 33,478 | +1.21(+5.90%) |
May 11, 2011 | 20.78 | 20.78 | 20.30 | 20.50 | 23,327 | -0.32(-1.54%) |
May 10, 2011 | 21.00 | 21.00 | 20.39 | 20.82 | 32,844 | -0.17(-0.81%) |
May 09, 2011 | 21.00 | 21.00 | 20.64 | 20.99 | 14,842 | -0.01(-0.05%) |
May 06, 2011 | 20.62 | 21.10 | 20.55 | 21.00 | 42,577 | +0.39(+1.89%) |
May 05, 2011 | 20.75 | 20.91 | 20.47 | 20.61 | 29,344 | -0.14(-0.67%) |
May 04, 2011 | 20.83 | 20.91 | 20.41 | 20.75 | 99,218 | -0.33(-1.57%) |
May 03, 2011 | 21.25 | 21.25 | 21.00 | 21.08 | 15,424 | -0.18(-0.85%) |
May 02, 2011 | 21.23 | 21.34 | 21.24 | 21.26 | 35,024 | +0.03(+0.14%) |
Apr 29, 2011 | 21.17 | 21.23 | 20.80 | 21.23 | 23,415 | +0.08(+0.38%) |
Apr 28, 2011 | 21.21 | 21.30 | 20.91 | 21.15 | 33,975 | -0.04(-0.19%) |
Apr 27, 2011 | 21.09 | 21.40 | 21.09 | 21.19 | 72,241 | +0.04(+0.19%) |
Apr 26, 2011 | 21.49 | 21.49 | 20.98 | 21.15 | 28,902 | -0.34(-1.58%) |
Apr 25, 2011 | 20.80 | 21.49 | 20.85 | 21.49 | 55,550 | +0.69(+3.32%) |
Apr 21, 2011 | 20.70 | 20.89 | 20.67 | 20.80 | 9,782 | +0.06(+0.29%) |
Apr 20, 2011 | 20.81 | 20.85 | 20.64 | 20.74 | 81,153 | +0.10(+0.48%) |
Apr 19, 2011 | 20.81 | 20.81 | 20.50 | 20.64 | 60,054 | -0.23(-1.10%) |
Apr 18, 2011 | 20.70 | 20.87 | 20.47 | 20.87 | 169,223 | +0.13(+0.63%) |
Apr 15, 2011 | 21.34 | 21.34 | 20.74 | 20.74 | 34,371 | -0.67(-3.13%) |
Apr 14, 2011 | 21.03 | 21.50 | 21.00 | 21.41 | 55,908 | +0.29(+1.37%) |
Apr 13, 2011 | 20.60 | 21.12 | 20.60 | 21.12 | 66,918 | +0.61(+2.97%) |
Apr 12, 2011 | 20.53 | 20.87 | 20.45 | 20.51 | 81,746 | -0.42(-2.01%) |
Apr 11, 2011 | 21.65 | 21.68 | 20.93 | 20.93 | 36,860 | -0.87(-3.99%) |
Apr 08, 2011 | 21.77 | 21.96 | 21.71 | 21.80 | 58,206 | +0.05(+0.23%) |
Apr 07, 2011 | 21.55 | 21.99 | 21.50 | 21.75 | 59,839 | +0.25(+1.16%) |
Apr 06, 2011 | 21.90 | 21.95 | 21.11 | 21.50 | 71,092 | -0.43(-1.96%) |
Apr 05, 2011 | 21.71 | 22.15 | 21.66 | 21.93 | 70,558 | +0.13(+0.60%) |
Apr 04, 2011 | 20.88 | 21.80 | 20.79 | 21.80 | 164,896 | +1.08(+5.21%) |
Apr 01, 2011 | 21.24 | 21.24 | 20.66 | 20.72 | 78,794 | -0.29(-1.38%) |
Mar 31, 2011 | 20.56 | 21.10 | 20.30 | 21.01 | 447,367 | +0.51(+2.49%) |
Mar 30, 2011 | 20.18 | 20.50 | 20.18 | 20.50 | 55,988 | +0.37(+1.84%) |
Mar 29, 2011 | 20.00 | 20.45 | 20.00 | 20.13 | 36,644 | +0.13(+0.65%) |
Mar 28, 2011 | 20.28 | 20.31 | 20.00 | 20.00 | 30,073 | -0.28(-1.38%) |
Mar 25, 2011 | 20.47 | 20.47 | 20.26 | 20.28 | 13,816 | -0.06(-0.29%) |
Mar 24, 2011 | 20.54 | 20.54 | 20.29 | 20.34 | 38,875 | -0.17(-0.83%) |
Mar 23, 2011 | 20.36 | 20.51 | 20.20 | 20.51 | 291,884 | +0.12(+0.59%) |
Mar 22, 2011 | 20.58 | 20.60 | 20.24 | 20.39 | 24,459 | -0.10(-0.49%) |
Mar 21, 2011 | 20.14 | 20.50 | 20.20 | 20.49 | 87,357 | +0.47(+2.35%) |
Mar 18, 2011 | 20.28 | 20.28 | 19.98 | 20.02 | 81,936 | +0.05(+0.25%) |
Mar 17, 2011 | 19.52 | 20.14 | 19.40 | 19.97 | 69,595 | +0.41(+2.10%) |
Mar 16, 2011 | 19.81 | 20.21 | 19.50 | 19.56 | 78,221 | -0.21(-1.06%) |
Mar 15, 2011 | 20.20 | 20.20 | 19.75 | 19.77 | 69,364 | -0.71(-3.47%) |
Mar 14, 2011 | 20.59 | 20.80 | 20.37 | 20.48 | 27,767 | -0.39(-1.87%) |
Mar 11, 2011 | 20.90 | 21.08 | 20.49 | 20.87 | 37,400 | -0.35(-1.65%) |
Mar 10, 2011 | 21.37 | 21.42 | 20.00 | 21.22 | 132,074 | -0.16(-0.75%) |
Mar 09, 2011 | 21.73 | 21.73 | 21.20 | 21.38 | 46,380 | +0.13(+0.61%) |
Mar 08, 2011 | 21.32 | 21.44 | 21.00 | 21.25 | 91,692 | -0.13(-0.61%) |
Mar 07, 2011 | 21.75 | 21.77 | 21.38 | 21.38 | 32,076 | -0.38(-1.75%) |
Mar 04, 2011 | 21.70 | 21.84 | 21.22 | 21.76 | 43,093 | +0.05(+0.23%) |
Mar 03, 2011 | 21.22 | 21.92 | 21.06 | 21.71 | 81,254 | +0.49(+2.31%) |
Mar 02, 2011 | 21.21 | 21.35 | 21.14 | 21.22 | 44,407 | +0.07(+0.33%) |