Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.69 | 20.87 | 20.59 | 20.69 | 99,906 | +0.05(+0.22%) |
May 23, 2011 | 20.56 | 20.72 | 20.55 | 20.64 | 125,941 | -0.15(-0.74%) |
May 20, 2011 | 20.69 | 20.88 | 20.60 | 20.79 | 120,614 | +0.10(+0.50%) |
May 19, 2011 | 20.49 | 20.78 | 20.49 | 20.69 | 187,106 | +0.27(+1.32%) |
May 18, 2011 | 20.14 | 20.60 | 20.14 | 20.42 | 256,671 | +0.28(+1.37%) |
May 17, 2011 | 20.22 | 20.42 | 19.93 | 20.15 | 178,668 | -0.10(-0.48%) |
May 16, 2011 | 20.62 | 20.62 | 20.24 | 20.24 | 173,990 | -0.35(-1.72%) |
May 13, 2011 | 20.80 | 21.03 | 20.51 | 20.60 | 208,928 | -0.20(-0.96%) |
May 12, 2011 | 21.56 | 21.56 | 20.66 | 20.79 | 561,519 | -0.75(-3.46%) |
May 11, 2011 | 21.86 | 22.01 | 21.49 | 21.54 | 130,581 | -0.31(-1.41%) |
May 10, 2011 | 21.98 | 22.07 | 21.76 | 21.85 | 73,352 | -0.10(-0.47%) |
May 09, 2011 | 21.74 | 22.15 | 21.74 | 21.95 | 149,823 | +0.24(+1.10%) |
May 06, 2011 | 21.22 | 22.18 | 21.22 | 21.71 | 174,512 | +0.54(+2.55%) |
May 05, 2011 | 21.19 | 21.52 | 20.95 | 21.17 | 169,680 | -0.11(-0.51%) |
May 04, 2011 | 21.62 | 21.85 | 21.12 | 21.28 | 177,756 | -0.51(-2.33%) |
May 03, 2011 | 21.80 | 21.91 | 21.65 | 21.79 | 187,913 | -0.15(-0.70%) |
May 02, 2011 | 21.94 | 21.95 | 21.92 | 21.95 | 195,921 | -0.17(-0.76%) |
Apr 29, 2011 | 21.91 | 22.25 | 21.91 | 22.11 | 129,727 | +0.03(+0.12%) |
Apr 28, 2011 | 21.81 | 22.15 | 21.79 | 22.09 | 249,166 | +0.29(+1.34%) |
Apr 27, 2011 | 21.47 | 21.83 | 21.47 | 21.79 | 159,056 | +0.30(+1.39%) |
Apr 26, 2011 | 21.33 | 21.56 | 21.32 | 21.50 | 310,926 | +0.15(+0.68%) |
Apr 25, 2011 | 21.32 | 21.40 | 21.25 | 21.35 | 204,970 | +0.11(+0.51%) |
Apr 21, 2011 | 21.18 | 21.29 | 21.03 | 21.24 | 187,505 | +0.11(+0.54%) |
Apr 20, 2011 | 21.07 | 21.31 | 21.04 | 21.13 | 180,083 | +0.13(+0.63%) |
Apr 19, 2011 | 20.90 | 21.02 | 20.89 | 21.00 | 98,433 | +0.04(+0.21%) |
Apr 18, 2011 | 20.89 | 20.96 | 20.74 | 20.95 | 87,729 | -0.05(-0.24%) |
Apr 15, 2011 | 20.89 | 21.05 | 20.75 | 21.00 | 132,050 | +0.08(+0.36%) |
Apr 14, 2011 | 20.80 | 20.95 | 20.77 | 20.93 | 111,986 | +0.06(+0.30%) |
Apr 13, 2011 | 20.79 | 21.03 | 20.79 | 20.86 | 133,796 | +0.06(+0.30%) |
Apr 12, 2011 | 20.77 | 20.80 | 20.42 | 20.80 | 200,338 | -0.01(-0.03%) |
Apr 11, 2011 | 20.95 | 20.96 | 20.77 | 20.81 | 95,574 | -0.08(-0.39%) |
Apr 08, 2011 | 20.94 | 20.96 | 20.82 | 20.89 | 92,397 | -0.04(-0.18%) |
Apr 07, 2011 | 20.86 | 20.98 | 20.74 | 20.93 | 152,455 | +0.07(+0.33%) |
Apr 06, 2011 | 20.86 | 21.03 | 20.82 | 20.86 | 99,834 | -0.01(-0.06%) |
Apr 05, 2011 | 20.80 | 20.90 | 20.80 | 20.87 | 93,280 | -0.01(-0.06%) |
Apr 04, 2011 | 20.79 | 20.93 | 20.79 | 20.88 | 106,966 | +0.01(+0.03%) |
Apr 01, 2011 | 20.90 | 20.93 | 20.79 | 20.88 | 117,862 | +0.03(+0.15%) |
Mar 31, 2011 | 20.55 | 20.93 | 20.51 | 20.84 | 159,108 | +0.30(+1.48%) |
Mar 30, 2011 | 20.64 | 20.79 | 20.44 | 20.54 | 170,164 | -0.06(-0.28%) |
Mar 29, 2011 | 20.70 | 20.74 | 20.53 | 20.60 | 84,518 | -0.14(-0.67%) |
Mar 28, 2011 | 20.67 | 20.95 | 20.67 | 20.74 | 160,097 | +0.04(+0.18%) |
Mar 25, 2011 | 20.62 | 20.81 | 20.49 | 20.70 | 90,563 | +0.16(+0.80%) |
Mar 24, 2011 | 20.25 | 20.53 | 20.25 | 20.53 | 114,616 | +0.30(+1.47%) |
Mar 23, 2011 | 20.32 | 20.36 | 20.19 | 20.23 | 157,930 | -0.08(-0.41%) |
Mar 22, 2011 | 20.13 | 20.34 | 20.13 | 20.32 | 149,315 | +0.16(+0.79%) |
Mar 21, 2011 | 20.13 | 20.16 | 20.10 | 20.16 | 105,582 | +0.34(+1.73%) |
Mar 18, 2011 | 20.29 | 20.29 | 19.78 | 19.82 | 304,086 | -0.30(-1.51%) |
Mar 17, 2011 | 20.10 | 20.15 | 19.92 | 20.12 | 136,555 | +0.25(+1.28%) |
Mar 16, 2011 | 19.54 | 19.95 | 19.54 | 19.87 | 218,103 | +0.09(+0.45%) |
Mar 15, 2011 | 19.79 | 20.08 | 19.73 | 19.78 | 209,231 | -0.30(-1.48%) |
Mar 14, 2011 | 20.15 | 20.22 | 19.97 | 20.08 | 91,998 | -0.04(-0.22%) |
Mar 11, 2011 | 20.01 | 20.20 | 19.98 | 20.12 | 117,733 | -0.03(-0.16%) |
Mar 10, 2011 | 20.39 | 20.39 | 20.10 | 20.15 | 193,303 | -0.27(-1.33%) |
Mar 09, 2011 | 20.44 | 20.58 | 20.35 | 20.43 | 151,994 | -0.13(-0.62%) |
Mar 08, 2011 | 20.56 | 20.58 | 20.48 | 20.55 | 181,471 | -0.03(-0.12%) |
Mar 07, 2011 | 20.83 | 20.90 | 20.47 | 20.58 | 162,954 | -0.10(-0.49%) |
Mar 04, 2011 | 20.72 | 20.75 | 20.63 | 20.68 | 167,169 | -0.08(-0.37%) |
Mar 03, 2011 | 20.74 | 20.79 | 20.64 | 20.75 | 157,924 | +0.03(+0.12%) |
Mar 02, 2011 | 20.72 | 20.95 | 20.68 | 20.73 | 250,795 | -0.04(-0.21%) |