Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.36 | 20.41 | 20.20 | 20.23 | 517,716 | -0.06(-0.28%) |
May 23, 2011 | 20.52 | 20.52 | 20.26 | 20.29 | 1,045,330 | -0.41(-1.98%) |
May 20, 2011 | 20.92 | 20.97 | 20.69 | 20.70 | 1,072,440 | -0.29(-1.37%) |
May 19, 2011 | 20.99 | 21.08 | 20.90 | 20.99 | 958,634 | +0.04(+0.17%) |
May 18, 2011 | 20.76 | 20.97 | 20.70 | 20.95 | 456,960 | +0.24(+1.15%) |
May 17, 2011 | 20.90 | 20.99 | 20.61 | 20.72 | 739,440 | -0.31(-1.47%) |
May 16, 2011 | 20.91 | 21.13 | 20.89 | 21.03 | 418,327 | +0.00(+0.00%) |
May 13, 2011 | 21.37 | 21.37 | 20.96 | 21.03 | 625,623 | -0.33(-1.55%) |
May 12, 2011 | 21.36 | 21.42 | 20.83 | 21.36 | 935,464 | +0.21(+0.99%) |
May 11, 2011 | 21.25 | 21.33 | 21.07 | 21.15 | 673,555 | -0.09(-0.41%) |
May 10, 2011 | 21.12 | 21.30 | 21.11 | 21.23 | 844,129 | +0.21(+0.99%) |
May 09, 2011 | 21.12 | 21.18 | 21.02 | 21.03 | 637,659 | -0.12(-0.55%) |
May 06, 2011 | 21.26 | 21.36 | 21.13 | 21.14 | 727,512 | +0.04(+0.20%) |
May 05, 2011 | 21.08 | 21.23 | 20.90 | 21.10 | 714,533 | -0.04(-0.17%) |
May 04, 2011 | 21.35 | 21.35 | 21.00 | 21.13 | 1,043,462 | -0.25(-1.15%) |
May 03, 2011 | 21.16 | 21.38 | 21.13 | 21.38 | 830,457 | +0.22(+1.06%) |
May 02, 2011 | 21.23 | 21.23 | 21.15 | 21.16 | 771,101 | -0.31(-1.44%) |
Apr 29, 2011 | 21.77 | 21.77 | 21.37 | 21.47 | 1,011,096 | -0.25(-1.16%) |
Apr 28, 2011 | 21.52 | 21.73 | 21.52 | 21.72 | 773,891 | +0.13(+0.60%) |
Apr 27, 2011 | 21.26 | 21.67 | 21.20 | 21.59 | 1,611,356 | +0.17(+0.81%) |
Apr 26, 2011 | 21.35 | 21.51 | 21.34 | 21.41 | 769,543 | +0.07(+0.34%) |
Apr 25, 2011 | 21.36 | 21.39 | 21.25 | 21.34 | 557,845 | +0.01(+0.07%) |
Apr 21, 2011 | 21.43 | 21.43 | 21.27 | 21.33 | 483,592 | +0.00(+0.00%) |
Apr 20, 2011 | 21.37 | 21.42 | 21.21 | 21.33 | 918,560 | +0.30(+1.40%) |
Apr 19, 2011 | 21.23 | 21.23 | 20.95 | 21.03 | 604,600 | -0.09(-0.44%) |
Apr 18, 2011 | 21.39 | 21.42 | 21.02 | 21.13 | 1,031,107 | -0.45(-2.10%) |
Apr 15, 2011 | 21.66 | 21.73 | 21.54 | 21.58 | 744,654 | -0.09(-0.40%) |
Apr 14, 2011 | 21.46 | 21.78 | 21.44 | 21.67 | 945,260 | +0.03(+0.13%) |
Apr 13, 2011 | 21.74 | 21.77 | 21.60 | 21.64 | 710,930 | +0.00(+0.00%) |
Apr 12, 2011 | 21.98 | 21.98 | 21.64 | 21.64 | 636,746 | -0.47(-2.12%) |
Apr 11, 2011 | 22.19 | 22.30 | 22.06 | 22.11 | 366,150 | -0.09(-0.39%) |
Apr 08, 2011 | 22.34 | 22.40 | 22.13 | 22.19 | 1,022,667 | -0.18(-0.81%) |
Apr 07, 2011 | 22.35 | 22.50 | 22.27 | 22.37 | 769,084 | -0.01(-0.06%) |
Apr 06, 2011 | 22.28 | 22.42 | 22.19 | 22.39 | 649,964 | +0.15(+0.68%) |
Apr 05, 2011 | 22.21 | 22.29 | 22.19 | 22.24 | 743,638 | -0.03(-0.13%) |
Apr 04, 2011 | 22.19 | 22.31 | 22.19 | 22.27 | 836,255 | +0.06(+0.26%) |
Apr 01, 2011 | 22.06 | 22.24 | 22.02 | 22.21 | 1,157,834 | +0.29(+1.32%) |
Mar 31, 2011 | 21.95 | 21.98 | 21.86 | 21.92 | 670,510 | -0.07(-0.33%) |
Mar 30, 2011 | 21.91 | 22.02 | 21.89 | 21.99 | 519,720 | +0.08(+0.36%) |
Mar 29, 2011 | 21.94 | 21.94 | 21.65 | 21.91 | 587,629 | +0.09(+0.43%) |
Mar 28, 2011 | 21.63 | 21.88 | 21.63 | 21.82 | 801,465 | +0.16(+0.72%) |
Mar 25, 2011 | 21.65 | 21.90 | 21.63 | 21.66 | 606,526 | +0.07(+0.33%) |
Mar 24, 2011 | 21.65 | 21.70 | 21.34 | 21.59 | 758,117 | -0.04(-0.20%) |
Mar 23, 2011 | 21.63 | 21.70 | 21.39 | 21.63 | 450,811 | +0.02(+0.10%) |
Mar 22, 2011 | 21.72 | 21.83 | 21.61 | 21.61 | 360,328 | -0.11(-0.53%) |
Mar 21, 2011 | 21.73 | 21.77 | 21.70 | 21.73 | 675,930 | +0.28(+1.30%) |
Mar 18, 2011 | 21.61 | 21.88 | 21.41 | 21.45 | 1,171,670 | -0.01(-0.07%) |
Mar 17, 2011 | 21.64 | 21.65 | 21.39 | 21.46 | 589,480 | +0.04(+0.20%) |
Mar 16, 2011 | 21.69 | 21.70 | 21.37 | 21.42 | 829,801 | -0.27(-1.25%) |
Mar 15, 2011 | 21.77 | 21.90 | 21.69 | 21.69 | 837,793 | -0.31(-1.39%) |
Mar 14, 2011 | 21.70 | 22.14 | 21.68 | 22.00 | 626,279 | +0.00(+0.00%) |
Mar 11, 2011 | 21.72 | 22.10 | 21.70 | 22.00 | 537,204 | +0.28(+1.28%) |
Mar 10, 2011 | 21.78 | 21.85 | 21.60 | 21.72 | 412,411 | -0.20(-0.91%) |
Mar 09, 2011 | 22.01 | 22.06 | 21.89 | 21.92 | 461,900 | -0.15(-0.68%) |
Mar 08, 2011 | 21.98 | 22.10 | 21.89 | 22.07 | 575,602 | +0.18(+0.81%) |
Mar 07, 2011 | 22.13 | 22.23 | 21.86 | 21.89 | 447,303 | -0.16(-0.71%) |
Mar 04, 2011 | 22.30 | 22.35 | 21.91 | 22.05 | 450,989 | -0.34(-1.50%) |
Mar 03, 2011 | 22.20 | 22.45 | 22.15 | 22.38 | 365,828 | +0.39(+1.78%) |
Mar 02, 2011 | 22.05 | 22.13 | 21.91 | 21.99 | 294,907 | -0.09(-0.39%) |