Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.40 | 20.46 | 20.25 | 20.28 | 516,482 | -0.06(-0.28%) |
May 23, 2011 | 20.57 | 20.57 | 20.31 | 20.34 | 1,042,838 | -0.41(-1.98%) |
May 20, 2011 | 20.97 | 21.02 | 20.74 | 20.75 | 1,069,883 | -0.29(-1.37%) |
May 19, 2011 | 21.04 | 21.13 | 20.95 | 21.04 | 956,348 | +0.04(+0.17%) |
May 18, 2011 | 20.81 | 21.02 | 20.75 | 21.00 | 455,871 | +0.24(+1.15%) |
May 17, 2011 | 20.95 | 21.04 | 20.66 | 20.77 | 737,677 | -0.31(-1.47%) |
May 16, 2011 | 20.96 | 21.18 | 20.94 | 21.08 | 417,329 | +0.00(+0.00%) |
May 13, 2011 | 21.42 | 21.42 | 21.01 | 21.08 | 624,131 | -0.33(-1.55%) |
May 12, 2011 | 21.41 | 21.47 | 20.88 | 21.41 | 933,233 | +0.21(+0.99%) |
May 11, 2011 | 21.30 | 21.38 | 21.12 | 21.20 | 671,949 | -0.09(-0.41%) |
May 10, 2011 | 21.17 | 21.35 | 21.16 | 21.29 | 842,117 | +0.21(+0.99%) |
May 09, 2011 | 21.17 | 21.23 | 21.07 | 21.08 | 636,139 | -0.12(-0.55%) |
May 06, 2011 | 21.31 | 21.42 | 21.18 | 21.19 | 725,777 | +0.04(+0.20%) |
May 05, 2011 | 21.13 | 21.29 | 20.95 | 21.15 | 712,830 | -0.04(-0.17%) |
May 04, 2011 | 21.40 | 21.40 | 21.05 | 21.18 | 1,040,974 | -0.25(-1.15%) |
May 03, 2011 | 21.21 | 21.43 | 21.18 | 21.43 | 828,477 | +0.22(+1.06%) |
May 02, 2011 | 21.28 | 21.29 | 21.20 | 21.21 | 769,262 | -0.31(-1.44%) |
Apr 29, 2011 | 21.82 | 21.82 | 21.42 | 21.52 | 1,008,685 | -0.25(-1.16%) |
Apr 28, 2011 | 21.57 | 21.78 | 21.57 | 21.77 | 772,046 | +0.13(+0.60%) |
Apr 27, 2011 | 21.31 | 21.72 | 21.25 | 21.64 | 1,607,514 | +0.17(+0.81%) |
Apr 26, 2011 | 21.40 | 21.56 | 21.39 | 21.47 | 767,708 | +0.07(+0.34%) |
Apr 25, 2011 | 21.41 | 21.44 | 21.30 | 21.39 | 556,515 | +0.01(+0.07%) |
Apr 21, 2011 | 21.48 | 21.48 | 21.32 | 21.38 | 482,439 | +0.00(+0.00%) |
Apr 20, 2011 | 21.42 | 21.47 | 21.26 | 21.38 | 916,370 | +0.30(+1.40%) |
Apr 19, 2011 | 21.28 | 21.28 | 21.00 | 21.08 | 603,159 | -0.09(-0.44%) |
Apr 18, 2011 | 21.44 | 21.47 | 21.07 | 21.18 | 1,028,649 | -0.46(-2.10%) |
Apr 15, 2011 | 21.71 | 21.78 | 21.59 | 21.63 | 742,878 | -0.09(-0.40%) |
Apr 14, 2011 | 21.51 | 21.83 | 21.50 | 21.72 | 943,006 | +0.03(+0.13%) |
Apr 13, 2011 | 21.79 | 21.82 | 21.65 | 21.69 | 709,235 | +0.00(+0.00%) |
Apr 12, 2011 | 22.03 | 22.04 | 21.69 | 21.69 | 635,228 | -0.47(-2.12%) |
Apr 11, 2011 | 22.24 | 22.35 | 22.12 | 22.16 | 365,277 | -0.09(-0.39%) |
Apr 08, 2011 | 22.39 | 22.45 | 22.18 | 22.25 | 1,020,228 | -0.18(-0.81%) |
Apr 07, 2011 | 22.41 | 22.56 | 22.32 | 22.43 | 767,250 | -0.01(-0.06%) |
Apr 06, 2011 | 22.33 | 22.47 | 22.24 | 22.44 | 648,414 | +0.15(+0.68%) |
Apr 05, 2011 | 22.26 | 22.34 | 22.24 | 22.29 | 741,865 | -0.03(-0.13%) |
Apr 04, 2011 | 22.24 | 22.36 | 22.24 | 22.32 | 834,261 | +0.06(+0.26%) |
Apr 01, 2011 | 22.11 | 22.29 | 22.07 | 22.26 | 1,155,074 | +0.29(+1.32%) |
Mar 31, 2011 | 22.00 | 22.04 | 21.91 | 21.97 | 668,911 | -0.07(-0.33%) |
Mar 30, 2011 | 21.96 | 22.07 | 21.94 | 22.04 | 518,480 | +0.08(+0.36%) |
Mar 29, 2011 | 21.99 | 21.99 | 21.70 | 21.96 | 586,228 | +0.09(+0.43%) |
Mar 28, 2011 | 21.68 | 21.94 | 21.68 | 21.87 | 799,554 | +0.16(+0.72%) |
Mar 25, 2011 | 21.71 | 21.95 | 21.68 | 21.71 | 605,079 | +0.07(+0.33%) |
Mar 24, 2011 | 21.70 | 21.75 | 21.39 | 21.64 | 756,309 | -0.04(-0.20%) |
Mar 23, 2011 | 21.68 | 21.76 | 21.44 | 21.68 | 449,736 | +0.02(+0.10%) |
Mar 22, 2011 | 21.77 | 21.88 | 21.66 | 21.66 | 359,468 | -0.11(-0.53%) |
Mar 21, 2011 | 21.78 | 21.82 | 21.75 | 21.78 | 674,318 | +0.28(+1.30%) |
Mar 18, 2011 | 21.66 | 21.94 | 21.46 | 21.50 | 1,168,877 | -0.01(-0.07%) |
Mar 17, 2011 | 21.69 | 21.70 | 21.44 | 21.51 | 588,074 | +0.04(+0.20%) |
Mar 16, 2011 | 21.74 | 21.75 | 21.42 | 21.47 | 827,823 | -0.27(-1.25%) |
Mar 15, 2011 | 21.82 | 21.95 | 21.74 | 21.74 | 835,795 | -0.31(-1.39%) |
Mar 14, 2011 | 21.76 | 22.19 | 21.73 | 22.05 | 624,786 | +0.00(+0.00%) |
Mar 11, 2011 | 21.77 | 22.16 | 21.76 | 22.05 | 535,923 | +0.28(+1.28%) |
Mar 10, 2011 | 21.84 | 21.90 | 21.66 | 21.77 | 411,428 | -0.20(-0.91%) |
Mar 09, 2011 | 22.06 | 22.11 | 21.94 | 21.97 | 460,799 | -0.15(-0.68%) |
Mar 08, 2011 | 22.03 | 22.16 | 21.94 | 22.12 | 574,230 | +0.18(+0.81%) |
Mar 07, 2011 | 22.18 | 22.29 | 21.91 | 21.94 | 446,237 | -0.16(-0.71%) |
Mar 04, 2011 | 22.35 | 22.40 | 21.96 | 22.10 | 449,914 | -0.34(-1.50%) |
Mar 03, 2011 | 22.26 | 22.51 | 22.21 | 22.44 | 364,956 | +0.39(+1.78%) |
Mar 02, 2011 | 22.10 | 22.19 | 21.96 | 22.04 | 294,203 | -0.09(-0.39%) |