Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.26 | 20.34 | 20.03 | 20.11 | 740,955 | -0.10(-0.47%) |
May 23, 2011 | 20.29 | 20.36 | 20.15 | 20.20 | 1,288,643 | -0.30(-1.48%) |
May 20, 2011 | 20.71 | 20.71 | 20.47 | 20.50 | 1,162,881 | -0.21(-1.00%) |
May 19, 2011 | 20.61 | 20.80 | 20.50 | 20.71 | 2,245,499 | +0.18(+0.89%) |
May 18, 2011 | 20.41 | 20.56 | 20.28 | 20.53 | 1,645,589 | +0.17(+0.82%) |
May 17, 2011 | 20.50 | 20.51 | 20.30 | 20.36 | 992,148 | -0.22(-1.08%) |
May 16, 2011 | 20.32 | 20.68 | 20.28 | 20.58 | 1,148,306 | +0.19(+0.94%) |
May 13, 2011 | 20.77 | 20.84 | 20.34 | 20.39 | 1,123,810 | -0.37(-1.77%) |
May 12, 2011 | 20.68 | 20.84 | 20.56 | 20.76 | 1,388,728 | +0.02(+0.12%) |
May 11, 2011 | 20.74 | 20.89 | 20.52 | 20.73 | 996,255 | -0.03(-0.15%) |
May 10, 2011 | 20.67 | 20.88 | 20.65 | 20.77 | 1,669,556 | +0.16(+0.77%) |
May 09, 2011 | 20.50 | 20.64 | 20.42 | 20.61 | 1,084,692 | +0.13(+0.62%) |
May 06, 2011 | 20.58 | 20.69 | 20.34 | 20.48 | 1,082,583 | +0.15(+0.74%) |
May 05, 2011 | 20.15 | 20.54 | 20.07 | 20.33 | 1,160,414 | +0.06(+0.28%) |
May 04, 2011 | 20.42 | 20.53 | 20.15 | 20.27 | 1,007,968 | -0.16(-0.78%) |
May 03, 2011 | 20.47 | 20.58 | 20.37 | 20.43 | 1,498,951 | -0.10(-0.50%) |
May 02, 2011 | 20.48 | 20.55 | 20.45 | 20.54 | 968,642 | +0.01(+0.04%) |
Apr 29, 2011 | 20.55 | 20.68 | 20.37 | 20.53 | 994,436 | +0.00(+0.00%) |
Apr 28, 2011 | 20.57 | 20.67 | 20.46 | 20.53 | 1,352,670 | -0.12(-0.58%) |
Apr 27, 2011 | 20.86 | 20.99 | 20.45 | 20.65 | 2,247,362 | -0.56(-2.63%) |
Apr 26, 2011 | 21.01 | 21.32 | 20.99 | 21.20 | 1,699,619 | +0.27(+1.29%) |
Apr 25, 2011 | 20.94 | 21.05 | 20.78 | 20.93 | 520,787 | -0.06(-0.27%) |
Apr 21, 2011 | 21.03 | 21.03 | 20.85 | 20.99 | 556,819 | +0.02(+0.11%) |
Apr 20, 2011 | 21.09 | 21.19 | 20.92 | 20.97 | 1,039,468 | +0.18(+0.84%) |
Apr 19, 2011 | 20.53 | 20.80 | 20.51 | 20.79 | 847,718 | +0.27(+1.32%) |
Apr 18, 2011 | 20.49 | 20.63 | 20.30 | 20.52 | 991,479 | -0.26(-1.26%) |
Apr 15, 2011 | 20.69 | 20.85 | 20.61 | 20.78 | 1,227,433 | +0.15(+0.73%) |
Apr 14, 2011 | 20.46 | 20.65 | 20.30 | 20.63 | 842,675 | +0.09(+0.43%) |
Apr 13, 2011 | 20.77 | 20.89 | 20.47 | 20.54 | 1,064,103 | -0.06(-0.31%) |
Apr 12, 2011 | 20.60 | 20.81 | 20.54 | 20.61 | 1,022,602 | -0.12(-0.58%) |
Apr 11, 2011 | 20.85 | 20.96 | 20.65 | 20.73 | 1,045,711 | -0.14(-0.65%) |
Apr 08, 2011 | 21.30 | 21.35 | 20.80 | 20.86 | 754,234 | -0.29(-1.39%) |
Apr 07, 2011 | 21.23 | 21.32 | 20.97 | 21.16 | 1,118,353 | -0.14(-0.64%) |
Apr 06, 2011 | 21.42 | 21.59 | 21.12 | 21.29 | 896,452 | -0.06(-0.30%) |
Apr 05, 2011 | 21.27 | 21.45 | 21.16 | 21.36 | 985,344 | +0.01(+0.04%) |
Apr 04, 2011 | 21.44 | 21.50 | 21.24 | 21.35 | 648,595 | -0.08(-0.37%) |
Apr 01, 2011 | 21.42 | 21.55 | 21.32 | 21.43 | 950,422 | +0.19(+0.90%) |
Mar 31, 2011 | 21.09 | 21.30 | 21.09 | 21.24 | 855,559 | +0.09(+0.41%) |
Mar 30, 2011 | 21.08 | 21.19 | 20.83 | 21.15 | 772,259 | +0.18(+0.84%) |
Mar 29, 2011 | 20.82 | 20.98 | 20.65 | 20.97 | 1,076,100 | +0.13(+0.61%) |
Mar 28, 2011 | 21.12 | 21.13 | 20.84 | 20.85 | 846,034 | -0.21(-0.98%) |
Mar 25, 2011 | 21.01 | 21.14 | 20.97 | 21.05 | 1,169,058 | +0.06(+0.30%) |
Mar 24, 2011 | 21.05 | 21.15 | 20.94 | 20.99 | 885,676 | +0.02(+0.11%) |
Mar 23, 2011 | 20.86 | 21.07 | 20.65 | 20.97 | 733,446 | +0.03(+0.15%) |
Mar 22, 2011 | 21.00 | 21.08 | 20.88 | 20.93 | 913,484 | -0.08(-0.38%) |
Mar 21, 2011 | 21.03 | 21.05 | 20.95 | 21.01 | 1,192,508 | +0.44(+2.13%) |
Mar 18, 2011 | 20.59 | 20.64 | 20.43 | 20.58 | 1,599,648 | +0.33(+1.61%) |
Mar 17, 2011 | 20.39 | 20.50 | 20.11 | 20.25 | 1,396,875 | +0.18(+0.91%) |
Mar 16, 2011 | 20.46 | 20.50 | 19.95 | 20.07 | 1,963,819 | -0.49(-2.36%) |
Mar 15, 2011 | 20.40 | 20.70 | 20.38 | 20.55 | 1,076,788 | -0.19(-0.92%) |
Mar 14, 2011 | 20.76 | 20.89 | 20.46 | 20.74 | 1,557,977 | -0.11(-0.53%) |
Mar 11, 2011 | 20.67 | 20.97 | 20.58 | 20.85 | 1,090,271 | +0.06(+0.27%) |
Mar 10, 2011 | 20.92 | 21.01 | 20.68 | 20.80 | 961,981 | -0.33(-1.58%) |
Mar 09, 2011 | 21.24 | 21.34 | 20.97 | 21.13 | 823,470 | -0.15(-0.71%) |
Mar 08, 2011 | 21.16 | 21.36 | 20.96 | 21.28 | 1,343,713 | +0.23(+1.10%) |
Mar 07, 2011 | 21.54 | 21.62 | 20.97 | 21.05 | 1,237,406 | -0.37(-1.75%) |
Mar 04, 2011 | 21.69 | 21.79 | 21.24 | 21.43 | 1,100,047 | -0.31(-1.43%) |
Mar 03, 2011 | 21.64 | 21.88 | 21.61 | 21.74 | 975,308 | +0.29(+1.37%) |
Mar 02, 2011 | 21.24 | 21.58 | 21.18 | 21.44 | 1,153,115 | +0.16(+0.75%) |