Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.80 | 19.80 | 19.67 | 19.74 | 1,765 | -0.08(-0.41%) |
May 23, 2011 | 19.95 | 19.98 | 19.82 | 19.82 | 1,643 | -0.29(-1.45%) |
May 20, 2011 | 20.23 | 20.23 | 20.11 | 20.11 | 3,514 | -0.15(-0.72%) |
May 19, 2011 | 20.28 | 20.28 | 20.26 | 20.26 | 1,787 | +0.06(+0.32%) |
May 18, 2011 | 20.14 | 20.23 | 20.14 | 20.19 | 13,121 | +0.04(+0.19%) |
May 17, 2011 | 20.09 | 20.16 | 20.07 | 20.16 | 2,699 | +0.14(+0.71%) |
May 16, 2011 | 19.85 | 20.06 | 19.85 | 20.01 | 1,560 | -0.02(-0.08%) |
May 13, 2011 | 20.33 | 20.33 | 20.01 | 20.03 | 2,082 | -0.32(-1.57%) |
May 12, 2011 | 20.26 | 20.35 | 20.26 | 20.35 | 1,548 | +0.07(+0.36%) |
May 11, 2011 | 20.41 | 20.41 | 20.28 | 20.28 | 14,041 | -0.20(-0.99%) |
May 10, 2011 | 20.37 | 20.48 | 20.37 | 20.48 | 2,753 | +0.27(+1.36%) |
May 09, 2011 | 20.17 | 20.23 | 20.17 | 20.20 | 1,840 | -0.01(-0.04%) |
May 06, 2011 | 20.36 | 20.36 | 20.17 | 20.21 | 8,982 | -0.09(-0.44%) |
May 05, 2011 | 20.31 | 20.42 | 20.30 | 20.30 | 748 | -0.19(-0.91%) |
May 04, 2011 | 20.42 | 20.54 | 20.42 | 20.49 | 1,887 | -0.14(-0.67%) |
May 03, 2011 | 20.58 | 20.62 | 20.52 | 20.62 | 2,231 | +0.01(+0.07%) |
May 02, 2011 | 20.61 | 20.67 | 20.56 | 20.61 | 4,623 | -0.08(-0.38%) |
Apr 29, 2011 | 20.71 | 20.78 | 20.69 | 20.69 | 1,535 | -0.11(-0.51%) |
Apr 28, 2011 | 20.92 | 20.92 | 20.73 | 20.79 | 4,174 | +0.16(+0.76%) |
Apr 27, 2011 | 20.65 | 20.65 | 20.64 | 20.64 | 1,193 | +0.07(+0.34%) |
Apr 26, 2011 | 20.42 | 20.57 | 20.42 | 20.57 | 2,658 | +0.29(+1.44%) |
Apr 25, 2011 | 20.20 | 20.29 | 20.20 | 20.27 | 1,310 | +0.14(+0.69%) |
Apr 21, 2011 | 20.06 | 20.14 | 20.06 | 20.14 | 929 | +0.06(+0.28%) |
Apr 20, 2011 | 20.14 | 20.14 | 20.05 | 20.08 | 1,448 | +0.13(+0.65%) |
Apr 19, 2011 | 19.98 | 19.98 | 19.95 | 19.95 | 336 | -0.15(-0.77%) |
Apr 18, 2011 | 20.09 | 20.11 | 20.05 | 20.11 | 1,257 | -0.18(-0.88%) |
Apr 15, 2011 | 20.14 | 20.33 | 20.14 | 20.28 | 2,588 | +0.15(+0.72%) |
Apr 14, 2011 | 20.05 | 20.19 | 20.05 | 20.14 | 3,722 | -0.01(-0.04%) |
Apr 13, 2011 | 20.27 | 20.28 | 20.15 | 20.15 | 4,694 | -0.19(-0.96%) |
Apr 12, 2011 | 20.40 | 20.44 | 20.34 | 20.34 | 15,077 | -0.08(-0.41%) |
Apr 11, 2011 | 20.57 | 20.57 | 20.42 | 20.42 | 2,520 | -0.08(-0.38%) |
Apr 08, 2011 | 20.82 | 20.82 | 20.50 | 20.50 | 6,479 | -0.31(-1.48%) |
Apr 07, 2011 | 20.78 | 20.81 | 20.78 | 20.81 | 1,379 | -0.10(-0.50%) |
Apr 06, 2011 | 20.84 | 20.92 | 20.78 | 20.92 | 2,991 | +0.33(+1.61%) |
Apr 05, 2011 | 20.93 | 20.93 | 20.58 | 20.58 | 6,779 | -0.08(-0.38%) |
Apr 04, 2011 | 20.58 | 20.66 | 20.58 | 20.66 | 6,702 | +0.15(+0.73%) |
Apr 01, 2011 | 20.55 | 20.55 | 20.51 | 20.51 | 286 | +0.11(+0.53%) |
Mar 31, 2011 | 20.25 | 20.42 | 20.25 | 20.40 | 2,925 | +0.07(+0.34%) |
Mar 30, 2011 | 20.16 | 20.35 | 20.15 | 20.33 | 5,569 | +0.22(+1.09%) |
Mar 29, 2011 | 20.03 | 20.17 | 20.03 | 20.11 | 4,633 | +0.04(+0.20%) |
Mar 28, 2011 | 20.08 | 20.14 | 20.07 | 20.07 | 1,955 | +0.04(+0.20%) |
Mar 25, 2011 | 20.22 | 20.29 | 20.03 | 20.03 | 13,540 | +0.11(+0.53%) |
Mar 24, 2011 | 19.77 | 20.00 | 19.77 | 19.93 | 7,547 | -0.05(-0.24%) |
Mar 23, 2011 | 20.07 | 20.07 | 19.81 | 19.98 | 5,941 | -0.13(-0.65%) |
Mar 22, 2011 | 20.25 | 20.28 | 20.09 | 20.11 | 6,237 | -0.01(-0.04%) |
Mar 21, 2011 | 20.12 | 20.16 | 20.11 | 20.11 | 1,638 | +0.17(+0.83%) |
Mar 18, 2011 | 19.91 | 19.95 | 19.88 | 19.95 | 1,129 | +0.23(+1.17%) |
Mar 17, 2011 | 19.72 | 19.72 | 19.63 | 19.72 | 1,425 | +0.06(+0.31%) |
Mar 16, 2011 | 19.68 | 19.72 | 19.62 | 19.65 | 2,038 | -0.20(-1.00%) |
Mar 15, 2011 | 19.71 | 19.88 | 19.67 | 19.85 | 1,490 | -0.03(-0.13%) |
Mar 14, 2011 | 19.86 | 19.88 | 19.84 | 19.88 | 4,694 | -0.26(-1.28%) |
Mar 11, 2011 | 20.06 | 20.14 | 20.04 | 20.14 | 581 | +0.04(+0.19%) |
Mar 10, 2011 | 20.19 | 20.19 | 20.06 | 20.10 | 4,933 | -0.51(-2.47%) |
Mar 09, 2011 | 20.55 | 20.64 | 20.53 | 20.61 | 2,351 | +0.05(+0.24%) |
Mar 08, 2011 | 20.17 | 20.62 | 20.17 | 20.56 | 5,091 | +0.44(+2.18%) |
Mar 07, 2011 | 20.15 | 20.15 | 20.09 | 20.12 | 750 | -0.04(-0.21%) |
Mar 04, 2011 | 20.37 | 20.37 | 20.15 | 20.16 | 1,700 | -0.30(-1.47%) |
Mar 03, 2011 | 20.28 | 20.51 | 20.28 | 20.46 | 1,581 | +0.33(+1.62%) |
Mar 02, 2011 | 20.15 | 20.18 | 20.04 | 20.14 | 4,301 | -0.03(-0.15%) |