Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.42 | 20.53 | 20.25 | 20.26 | 1,047,267 | -0.04(-0.20%) |
May 23, 2011 | 20.28 | 20.36 | 20.24 | 20.30 | 1,287,321 | -0.14(-0.68%) |
May 20, 2011 | 20.36 | 20.63 | 20.25 | 20.44 | 1,364,742 | +0.11(+0.54%) |
May 19, 2011 | 20.37 | 20.45 | 20.28 | 20.33 | 1,884,530 | +0.03(+0.15%) |
May 18, 2011 | 20.31 | 20.48 | 20.30 | 20.30 | 2,223,240 | -0.06(-0.29%) |
May 17, 2011 | 20.34 | 20.40 | 20.29 | 20.36 | 2,160,393 | -0.04(-0.20%) |
May 16, 2011 | 20.46 | 20.54 | 20.34 | 20.40 | 1,732,937 | -0.14(-0.68%) |
May 13, 2011 | 20.44 | 20.63 | 20.27 | 20.54 | 1,195,979 | +0.15(+0.74%) |
May 12, 2011 | 20.29 | 20.56 | 20.25 | 20.39 | 973,082 | +0.04(+0.20%) |
May 11, 2011 | 20.45 | 20.46 | 20.26 | 20.35 | 1,452,983 | -0.14(-0.68%) |
May 10, 2011 | 20.43 | 20.50 | 20.30 | 20.49 | 917,405 | +0.09(+0.44%) |
May 09, 2011 | 20.41 | 20.47 | 20.27 | 20.40 | 1,437,736 | +0.04(+0.20%) |
May 06, 2011 | 20.39 | 20.50 | 20.25 | 20.36 | 2,245,395 | +0.07(+0.34%) |
May 05, 2011 | 20.22 | 20.53 | 20.20 | 20.29 | 3,061,737 | -0.06(-0.29%) |
May 04, 2011 | 20.97 | 20.97 | 20.35 | 20.35 | 6,063,351 | -0.55(-2.63%) |
May 03, 2011 | 20.76 | 20.92 | 20.62 | 20.90 | 1,677,757 | +0.04(+0.19%) |
May 02, 2011 | 20.80 | 20.87 | 20.80 | 20.86 | 1,028,773 | -0.09(-0.43%) |
Apr 29, 2011 | 20.84 | 20.99 | 20.80 | 20.95 | 1,140,868 | +0.16(+0.77%) |
Apr 28, 2011 | 20.75 | 20.90 | 20.60 | 20.79 | 986,240 | +0.02(+0.10%) |
Apr 27, 2011 | 20.67 | 20.79 | 20.63 | 20.77 | 1,139,342 | +0.03(+0.14%) |
Apr 26, 2011 | 20.65 | 20.79 | 20.58 | 20.74 | 1,164,695 | +0.15(+0.73%) |
Apr 25, 2011 | 20.61 | 20.79 | 20.55 | 20.59 | 583,056 | -0.11(-0.53%) |
Apr 21, 2011 | 20.38 | 20.70 | 20.38 | 20.70 | 1,540,547 | +0.30(+1.47%) |
Apr 20, 2011 | 20.40 | 20.47 | 20.31 | 20.40 | 3,626,603 | +0.12(+0.59%) |
Apr 19, 2011 | 20.35 | 20.54 | 20.26 | 20.28 | 2,313,061 | -0.09(-0.44%) |
Apr 18, 2011 | 20.49 | 20.58 | 20.29 | 20.37 | 4,241,404 | -0.29(-1.40%) |
Apr 15, 2011 | 20.70 | 20.81 | 20.60 | 20.66 | 1,590,603 | -0.12(-0.58%) |
Apr 14, 2011 | 20.70 | 20.84 | 20.58 | 20.78 | 1,548,279 | +0.00(+0.00%) |
Apr 13, 2011 | 20.87 | 21.00 | 20.66 | 20.78 | 713,612 | +0.01(+0.05%) |
Apr 12, 2011 | 20.79 | 20.90 | 20.64 | 20.77 | 1,976,416 | -0.14(-0.67%) |
Apr 11, 2011 | 20.93 | 21.04 | 20.85 | 20.91 | 2,198,178 | -0.01(-0.05%) |
Apr 08, 2011 | 20.92 | 20.94 | 20.75 | 20.92 | 815,467 | +0.08(+0.38%) |
Apr 07, 2011 | 20.72 | 20.93 | 20.71 | 20.84 | 974,126 | +0.07(+0.34%) |
Apr 06, 2011 | 21.00 | 21.00 | 20.55 | 20.77 | 995,888 | -0.06(-0.29%) |
Apr 05, 2011 | 20.65 | 20.90 | 20.65 | 20.83 | 1,033,118 | +0.08(+0.39%) |
Apr 04, 2011 | 20.79 | 20.80 | 20.65 | 20.75 | 627,127 | -0.03(-0.14%) |
Apr 01, 2011 | 20.77 | 20.85 | 20.68 | 20.78 | 1,010,688 | +0.12(+0.58%) |
Mar 31, 2011 | 20.58 | 20.76 | 20.58 | 20.66 | 602,277 | +0.01(+0.05%) |
Mar 30, 2011 | 20.58 | 20.79 | 20.50 | 20.65 | 925,280 | +0.07(+0.34%) |
Mar 29, 2011 | 20.35 | 20.64 | 20.33 | 20.58 | 924,034 | +0.28(+1.38%) |
Mar 28, 2011 | 20.26 | 20.40 | 20.25 | 20.30 | 1,587,089 | +0.02(+0.10%) |
Mar 25, 2011 | 20.27 | 20.38 | 20.25 | 20.28 | 2,395,417 | +0.01(+0.05%) |
Mar 24, 2011 | 20.31 | 20.39 | 20.20 | 20.27 | 2,011,151 | +0.01(+0.05%) |
Mar 23, 2011 | 20.31 | 20.43 | 20.25 | 20.26 | 2,239,282 | -0.12(-0.59%) |
Mar 22, 2011 | 20.36 | 20.41 | 20.30 | 20.38 | 1,255,180 | +0.02(+0.10%) |
Mar 21, 2011 | 20.46 | 20.48 | 20.35 | 20.36 | 1,559,294 | -0.07(-0.34%) |
Mar 18, 2011 | 20.31 | 20.43 | 20.11 | 20.43 | 5,219,017 | +0.23(+1.14%) |
Mar 17, 2011 | 20.23 | 20.31 | 20.13 | 20.20 | 5,383,185 | -0.03(-0.15%) |
Mar 16, 2011 | 20.18 | 20.43 | 20.11 | 20.23 | 1,897,672 | +0.08(+0.40%) |
Mar 15, 2011 | 20.22 | 20.33 | 20.14 | 20.15 | 3,352,247 | -0.32(-1.56%) |
Mar 14, 2011 | 20.38 | 20.59 | 20.38 | 20.47 | 1,204,830 | -0.04(-0.20%) |
Mar 11, 2011 | 20.40 | 20.63 | 20.39 | 20.51 | 1,738,727 | +0.14(+0.69%) |
Mar 10, 2011 | 20.45 | 20.60 | 20.32 | 20.37 | 3,112,559 | -0.20(-0.97%) |
Mar 09, 2011 | 20.52 | 20.61 | 20.45 | 20.57 | 856,412 | +0.07(+0.34%) |
Mar 08, 2011 | 20.56 | 20.63 | 20.35 | 20.50 | 2,690,951 | +0.08(+0.39%) |
Mar 07, 2011 | 20.53 | 20.61 | 20.36 | 20.42 | 1,422,428 | -0.09(-0.44%) |
Mar 04, 2011 | 20.51 | 20.60 | 20.46 | 20.51 | 1,028,137 | -0.08(-0.39%) |
Mar 03, 2011 | 20.59 | 20.68 | 20.36 | 20.59 | 1,437,853 | +0.10(+0.49%) |
Mar 02, 2011 | 20.36 | 20.55 | 20.32 | 20.49 | 1,070,199 | +0.14(+0.69%) |