Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.64 | 20.73 | 20.11 | 20.49 | 235,184 | -0.13(-0.63%) |
May 23, 2011 | 20.96 | 21.18 | 20.62 | 20.62 | 143,840 | -0.67(-3.15%) |
May 20, 2011 | 21.38 | 21.55 | 21.21 | 21.29 | 169,562 | -0.18(-0.82%) |
May 19, 2011 | 21.26 | 21.57 | 20.56 | 21.46 | 2,092,951 | +0.38(+1.78%) |
May 18, 2011 | 20.63 | 21.30 | 20.43 | 21.09 | 440,933 | +0.60(+2.93%) |
May 17, 2011 | 20.51 | 20.61 | 20.20 | 20.49 | 145,409 | -0.16(-0.77%) |
May 16, 2011 | 20.83 | 21.27 | 20.64 | 20.65 | 296,462 | -0.34(-1.62%) |
May 13, 2011 | 20.87 | 21.03 | 20.67 | 20.99 | 188,209 | +0.09(+0.43%) |
May 12, 2011 | 20.61 | 21.06 | 20.25 | 20.90 | 174,552 | +0.19(+0.91%) |
May 11, 2011 | 20.55 | 20.80 | 20.12 | 20.71 | 234,782 | +0.06(+0.29%) |
May 10, 2011 | 20.87 | 21.20 | 20.51 | 20.65 | 353,831 | +0.07(+0.34%) |
May 09, 2011 | 20.48 | 20.70 | 20.28 | 20.58 | 210,593 | +0.02(+0.10%) |
May 06, 2011 | 20.44 | 20.67 | 20.28 | 20.56 | 163,742 | +0.38(+1.88%) |
May 05, 2011 | 20.59 | 20.60 | 19.92 | 20.18 | 283,371 | -0.47(-2.28%) |
May 04, 2011 | 21.05 | 21.09 | 20.59 | 20.65 | 312,483 | -0.44(-2.09%) |
May 03, 2011 | 21.51 | 21.87 | 20.97 | 21.09 | 286,538 | -0.43(-2.00%) |
May 02, 2011 | 21.59 | 21.93 | 21.47 | 21.52 | 279,828 | +0.03(+0.14%) |
Apr 29, 2011 | 21.25 | 21.70 | 21.22 | 21.49 | 168,938 | +0.22(+1.03%) |
Apr 28, 2011 | 21.45 | 21.59 | 21.21 | 21.27 | 147,508 | -0.19(-0.89%) |
Apr 27, 2011 | 21.50 | 21.52 | 20.99 | 21.46 | 105,129 | -0.06(-0.29%) |
Apr 26, 2011 | 21.62 | 21.92 | 21.32 | 21.52 | 155,560 | +0.00(+0.01%) |
Apr 25, 2011 | 21.16 | 21.71 | 21.00 | 21.52 | 209,666 | +0.21(+0.99%) |
Apr 21, 2011 | 21.20 | 21.37 | 20.95 | 21.31 | 201,847 | +0.30(+1.43%) |
Apr 20, 2011 | 21.23 | 21.39 | 20.88 | 21.01 | 249,485 | +0.02(+0.10%) |
Apr 19, 2011 | 21.17 | 21.38 | 20.73 | 20.99 | 167,296 | -0.16(-0.76%) |
Apr 18, 2011 | 20.58 | 21.50 | 20.48 | 21.15 | 648,564 | +0.23(+1.10%) |
Apr 15, 2011 | 20.60 | 21.01 | 20.46 | 20.92 | 203,988 | +0.24(+1.16%) |
Apr 14, 2011 | 20.52 | 20.78 | 20.52 | 20.68 | 162,060 | -0.06(-0.29%) |
Apr 13, 2011 | 20.86 | 21.10 | 20.69 | 20.74 | 166,304 | -0.03(-0.14%) |
Apr 12, 2011 | 20.48 | 20.87 | 20.48 | 20.77 | 223,592 | +0.19(+0.92%) |
Apr 11, 2011 | 20.57 | 20.88 | 20.50 | 20.58 | 514,598 | +0.13(+0.64%) |
Apr 08, 2011 | 20.68 | 20.73 | 20.38 | 20.45 | 281,012 | -0.07(-0.34%) |
Apr 07, 2011 | 20.73 | 20.90 | 20.39 | 20.52 | 355,110 | -0.17(-0.82%) |
Apr 06, 2011 | 20.66 | 20.75 | 20.52 | 20.69 | 250,750 | +0.18(+0.88%) |
Apr 05, 2011 | 20.75 | 20.96 | 20.36 | 20.51 | 357,419 | -0.24(-1.16%) |
Apr 04, 2011 | 20.75 | 21.02 | 20.72 | 20.75 | 188,415 | +0.02(+0.10%) |
Apr 01, 2011 | 20.88 | 21.09 | 20.57 | 20.73 | 341,317 | +0.11(+0.53%) |
Mar 31, 2011 | 21.12 | 21.22 | 20.55 | 20.62 | 338,621 | -0.47(-2.23%) |
Mar 30, 2011 | 21.09 | 21.34 | 20.44 | 21.09 | 414,895 | +0.58(+2.83%) |
Mar 29, 2011 | 19.91 | 20.60 | 19.91 | 20.51 | 394,513 | +0.53(+2.65%) |
Mar 28, 2011 | 19.95 | 20.10 | 19.87 | 19.98 | 486,535 | +0.11(+0.55%) |
Mar 25, 2011 | 19.62 | 20.00 | 19.54 | 19.87 | 320,181 | +0.37(+1.90%) |
Mar 24, 2011 | 19.37 | 19.59 | 19.20 | 19.50 | 279,280 | +0.30(+1.56%) |
Mar 23, 2011 | 19.04 | 19.30 | 18.81 | 19.20 | 143,684 | +0.19(+1.00%) |
Mar 22, 2011 | 19.04 | 19.11 | 18.80 | 19.01 | 200,650 | +0.09(+0.48%) |
Mar 21, 2011 | 18.75 | 18.96 | 18.62 | 18.92 | 386,988 | +0.64(+3.50%) |
Mar 18, 2011 | 17.99 | 18.35 | 17.82 | 18.28 | 629,485 | +0.45(+2.52%) |
Mar 17, 2011 | 17.75 | 18.01 | 17.68 | 17.83 | 292,530 | +0.42(+2.41%) |
Mar 16, 2011 | 17.51 | 17.67 | 17.20 | 17.41 | 231,150 | -0.18(-1.02%) |
Mar 15, 2011 | 17.25 | 17.75 | 17.16 | 17.59 | 196,646 | -0.12(-0.68%) |
Mar 14, 2011 | 17.45 | 17.80 | 17.30 | 17.71 | 195,571 | -0.06(-0.34%) |
Mar 11, 2011 | 17.63 | 17.87 | 17.39 | 17.77 | 174,387 | +0.11(+0.62%) |
Mar 10, 2011 | 17.86 | 17.89 | 17.56 | 17.66 | 381,757 | -0.47(-2.59%) |
Mar 09, 2011 | 18.02 | 18.21 | 17.85 | 18.13 | 168,255 | +0.12(+0.67%) |
Mar 08, 2011 | 17.72 | 18.12 | 17.64 | 18.01 | 249,041 | +0.25(+1.41%) |
Mar 07, 2011 | 18.12 | 18.12 | 17.48 | 17.76 | 155,364 | -0.33(-1.82%) |
Mar 04, 2011 | 17.94 | 18.10 | 17.72 | 18.09 | 185,243 | -0.02(-0.11%) |
Mar 03, 2011 | 17.86 | 18.20 | 17.76 | 18.11 | 159,966 | +0.46(+2.61%) |
Mar 02, 2011 | 17.52 | 17.93 | 17.37 | 17.65 | 121,738 | +0.16(+0.91%) |