Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.02 | 20.31 | 19.98 | 20.09 | 1,214,906 | +0.24(+1.21%) |
May 23, 2011 | 19.95 | 19.99 | 19.77 | 19.85 | 815,942 | -0.32(-1.60%) |
May 20, 2011 | 20.02 | 20.33 | 19.79 | 20.17 | 1,372,890 | +0.04(+0.19%) |
May 19, 2011 | 20.12 | 20.28 | 20.03 | 20.14 | 1,294,525 | +0.11(+0.54%) |
May 18, 2011 | 19.63 | 20.17 | 19.62 | 20.03 | 1,733,261 | +0.38(+1.93%) |
May 17, 2011 | 19.01 | 19.91 | 19.01 | 19.65 | 3,653,449 | +0.67(+3.54%) |
May 16, 2011 | 18.89 | 19.31 | 18.84 | 18.98 | 1,373,482 | -0.09(-0.50%) |
May 13, 2011 | 19.10 | 19.27 | 18.90 | 19.07 | 1,152,759 | -0.08(-0.40%) |
May 12, 2011 | 19.21 | 19.28 | 18.88 | 19.15 | 1,900,256 | -0.25(-1.31%) |
May 11, 2011 | 19.84 | 19.87 | 19.25 | 19.40 | 1,372,951 | -0.46(-2.33%) |
May 10, 2011 | 19.66 | 19.97 | 19.66 | 19.86 | 809,313 | +0.16(+0.80%) |
May 09, 2011 | 19.50 | 19.82 | 19.48 | 19.71 | 1,259,561 | +0.29(+1.50%) |
May 06, 2011 | 19.14 | 19.68 | 19.02 | 19.41 | 2,301,061 | +0.39(+2.03%) |
May 05, 2011 | 19.44 | 19.57 | 18.79 | 19.03 | 3,039,682 | -0.70(-3.56%) |
May 04, 2011 | 20.28 | 20.33 | 19.60 | 19.73 | 1,905,573 | -0.65(-3.17%) |
May 03, 2011 | 20.56 | 20.72 | 20.12 | 20.38 | 1,910,102 | -0.14(-0.68%) |
May 02, 2011 | 20.54 | 20.57 | 20.46 | 20.52 | 1,793,498 | +0.07(+0.34%) |
Apr 29, 2011 | 20.19 | 20.46 | 20.08 | 20.45 | 991,249 | +0.31(+1.54%) |
Apr 28, 2011 | 19.88 | 20.17 | 19.74 | 20.14 | 933,581 | +0.27(+1.34%) |
Apr 27, 2011 | 19.88 | 19.92 | 19.55 | 19.87 | 976,064 | +0.09(+0.45%) |
Apr 26, 2011 | 19.84 | 19.93 | 19.74 | 19.78 | 601,952 | -0.01(-0.03%) |
Apr 25, 2011 | 19.84 | 19.86 | 19.67 | 19.79 | 958,942 | +0.04(+0.19%) |
Apr 21, 2011 | 19.83 | 19.85 | 19.59 | 19.75 | 782,067 | +0.11(+0.55%) |
Apr 20, 2011 | 19.69 | 19.72 | 19.49 | 19.64 | 1,101,378 | +0.18(+0.94%) |
Apr 19, 2011 | 19.26 | 19.55 | 19.24 | 19.46 | 709,103 | +0.25(+1.29%) |
Apr 18, 2011 | 19.33 | 19.33 | 19.03 | 19.21 | 1,078,488 | -0.27(-1.40%) |
Apr 15, 2011 | 19.31 | 19.70 | 19.29 | 19.48 | 746,893 | +0.07(+0.36%) |
Apr 14, 2011 | 19.37 | 19.50 | 19.25 | 19.41 | 689,026 | -0.01(-0.03%) |
Apr 13, 2011 | 19.51 | 19.76 | 19.34 | 19.42 | 831,691 | +0.00(+0.00%) |
Apr 12, 2011 | 19.93 | 19.93 | 19.08 | 19.42 | 1,719,782 | -0.65(-3.22%) |
Apr 11, 2011 | 20.52 | 20.54 | 20.00 | 20.07 | 1,088,065 | -0.41(-1.98%) |
Apr 08, 2011 | 20.41 | 20.55 | 20.38 | 20.47 | 674,503 | +0.20(+1.00%) |
Apr 07, 2011 | 20.26 | 20.38 | 20.22 | 20.27 | 867,278 | +0.04(+0.19%) |
Apr 06, 2011 | 20.26 | 20.36 | 20.18 | 20.23 | 893,410 | +0.01(+0.06%) |
Apr 05, 2011 | 20.07 | 20.28 | 20.04 | 20.22 | 740,205 | +0.06(+0.28%) |
Apr 04, 2011 | 20.14 | 20.25 | 20.10 | 20.16 | 571,248 | +0.03(+0.13%) |
Apr 01, 2011 | 20.26 | 20.32 | 20.07 | 20.14 | 857,881 | +0.09(+0.44%) |
Mar 31, 2011 | 20.18 | 20.28 | 20.00 | 20.05 | 948,109 | -0.08(-0.38%) |
Mar 30, 2011 | 20.08 | 20.22 | 20.00 | 20.12 | 602,459 | +0.08(+0.41%) |
Mar 29, 2011 | 19.98 | 20.14 | 19.82 | 20.04 | 735,126 | +0.11(+0.54%) |
Mar 28, 2011 | 19.94 | 20.14 | 19.85 | 19.93 | 590,457 | -0.01(-0.06%) |
Mar 25, 2011 | 19.94 | 20.12 | 19.91 | 19.95 | 927,406 | -0.08(-0.38%) |
Mar 24, 2011 | 19.98 | 20.25 | 19.95 | 20.02 | 837,294 | -0.01(-0.03%) |
Mar 23, 2011 | 19.96 | 20.08 | 19.79 | 20.03 | 781,892 | +0.06(+0.29%) |
Mar 22, 2011 | 20.10 | 20.15 | 19.85 | 19.97 | 731,855 | -0.12(-0.60%) |
Mar 21, 2011 | 20.03 | 20.10 | 19.97 | 20.09 | 1,004,515 | +0.45(+2.29%) |
Mar 18, 2011 | 19.58 | 19.79 | 19.53 | 19.64 | 866,141 | +0.12(+0.62%) |
Mar 17, 2011 | 19.33 | 19.59 | 19.17 | 19.52 | 1,268,577 | +0.60(+3.14%) |
Mar 16, 2011 | 18.60 | 19.24 | 18.57 | 18.93 | 1,954,922 | +0.23(+1.22%) |
Mar 15, 2011 | 18.55 | 18.88 | 18.53 | 18.70 | 3,298,460 | -0.74(-3.81%) |
Mar 14, 2011 | 19.17 | 19.49 | 19.07 | 19.44 | 974,158 | +0.15(+0.79%) |
Mar 11, 2011 | 19.08 | 19.53 | 19.01 | 19.29 | 1,578,546 | -0.15(-0.78%) |
Mar 10, 2011 | 19.79 | 19.79 | 19.09 | 19.44 | 1,598,691 | -0.46(-2.32%) |
Mar 09, 2011 | 20.26 | 20.38 | 19.79 | 19.90 | 1,162,587 | -0.38(-1.87%) |
Mar 08, 2011 | 20.23 | 20.31 | 19.95 | 20.28 | 919,485 | -0.09(-0.44%) |
Mar 07, 2011 | 20.58 | 20.69 | 20.16 | 20.37 | 1,378,163 | -0.18(-0.86%) |
Mar 04, 2011 | 20.45 | 20.57 | 20.36 | 20.55 | 839,897 | +0.06(+0.28%) |
Mar 03, 2011 | 20.40 | 20.56 | 20.28 | 20.49 | 891,382 | +0.05(+0.25%) |
Mar 02, 2011 | 20.41 | 20.52 | 20.29 | 20.44 | 1,149,997 | +0.04(+0.19%) |