Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.88 | 20.90 | 20.62 | 20.70 | 1,117,717 | -0.15(-0.71%) |
May 23, 2011 | 20.91 | 20.98 | 20.81 | 20.85 | 564,487 | -0.41(-1.93%) |
May 20, 2011 | 21.38 | 21.54 | 21.21 | 21.26 | 910,257 | -0.30(-1.40%) |
May 19, 2011 | 21.58 | 21.63 | 21.36 | 21.56 | 980,270 | +0.05(+0.24%) |
May 18, 2011 | 21.04 | 21.51 | 20.97 | 21.51 | 1,240,203 | +0.41(+1.95%) |
May 17, 2011 | 20.77 | 21.10 | 20.76 | 21.10 | 1,332,235 | +0.24(+1.17%) |
May 16, 2011 | 20.57 | 21.08 | 20.51 | 20.86 | 1,326,499 | +0.11(+0.53%) |
May 13, 2011 | 20.93 | 21.13 | 20.65 | 20.75 | 1,040,090 | -0.26(-1.22%) |
May 12, 2011 | 21.00 | 21.08 | 20.57 | 21.00 | 1,294,671 | -0.10(-0.46%) |
May 11, 2011 | 21.67 | 21.74 | 20.99 | 21.10 | 1,137,699 | -0.60(-2.75%) |
May 10, 2011 | 21.46 | 21.78 | 21.45 | 21.70 | 965,372 | +0.26(+1.23%) |
May 09, 2011 | 21.31 | 21.47 | 21.00 | 21.43 | 845,175 | +0.18(+0.85%) |
May 06, 2011 | 21.17 | 21.32 | 21.05 | 21.26 | 1,458,212 | +0.32(+1.53%) |
May 05, 2011 | 20.70 | 20.99 | 20.54 | 20.93 | 1,490,245 | -0.01(-0.06%) |
May 04, 2011 | 21.14 | 21.20 | 20.78 | 20.95 | 1,094,960 | -0.22(-1.06%) |
May 03, 2011 | 21.70 | 21.81 | 21.01 | 21.17 | 1,487,320 | -0.58(-2.66%) |
May 02, 2011 | 21.69 | 21.77 | 21.67 | 21.75 | 1,285,507 | +0.15(+0.71%) |
Apr 29, 2011 | 21.47 | 21.60 | 21.41 | 21.60 | 1,231,700 | +0.05(+0.24%) |
Apr 28, 2011 | 21.26 | 21.65 | 21.24 | 21.54 | 1,413,976 | +0.23(+1.08%) |
Apr 27, 2011 | 21.33 | 21.43 | 20.99 | 21.31 | 1,939,001 | +0.01(+0.06%) |
Apr 26, 2011 | 20.95 | 21.31 | 20.83 | 21.30 | 1,200,505 | +0.40(+1.90%) |
Apr 25, 2011 | 21.01 | 21.04 | 20.85 | 20.90 | 780,708 | -0.12(-0.55%) |
Apr 21, 2011 | 20.97 | 21.04 | 20.74 | 21.02 | 786,094 | +0.21(+1.02%) |
Apr 20, 2011 | 20.71 | 20.82 | 20.56 | 20.81 | 1,476,173 | +0.32(+1.56%) |
Apr 19, 2011 | 20.44 | 20.63 | 20.35 | 20.49 | 1,601,598 | +0.11(+0.53%) |
Apr 18, 2011 | 19.91 | 20.39 | 19.91 | 20.38 | 1,093,561 | +0.19(+0.95%) |
Apr 15, 2011 | 20.20 | 20.31 | 20.05 | 20.19 | 1,067,232 | -0.08(-0.38%) |
Apr 14, 2011 | 19.95 | 20.33 | 19.93 | 20.26 | 1,057,240 | +0.18(+0.89%) |
Apr 13, 2011 | 20.29 | 20.42 | 20.07 | 20.08 | 1,022,560 | -0.15(-0.73%) |
Apr 12, 2011 | 20.40 | 20.45 | 20.09 | 20.23 | 1,122,667 | -0.28(-1.37%) |
Apr 11, 2011 | 20.79 | 20.79 | 20.43 | 20.51 | 1,031,524 | -0.22(-1.08%) |
Apr 08, 2011 | 20.65 | 20.95 | 20.54 | 20.74 | 1,373,541 | +0.26(+1.25%) |
Apr 07, 2011 | 20.97 | 21.02 | 20.48 | 20.48 | 1,312,055 | -0.56(-2.68%) |
Apr 06, 2011 | 21.04 | 21.11 | 20.79 | 21.04 | 1,173,964 | +0.14(+0.67%) |
Apr 05, 2011 | 21.01 | 21.02 | 20.82 | 20.90 | 918,347 | -0.13(-0.61%) |
Apr 04, 2011 | 20.76 | 21.09 | 20.76 | 21.03 | 1,058,397 | +0.19(+0.89%) |
Apr 01, 2011 | 20.86 | 21.06 | 20.73 | 20.85 | 947,111 | +0.08(+0.37%) |
Mar 31, 2011 | 20.67 | 20.85 | 20.55 | 20.77 | 1,327,344 | +0.12(+0.56%) |
Mar 30, 2011 | 20.47 | 20.81 | 20.47 | 20.65 | 1,155,567 | +0.35(+1.70%) |
Mar 29, 2011 | 20.12 | 20.43 | 20.05 | 20.31 | 1,555,905 | +0.24(+1.21%) |
Mar 28, 2011 | 20.19 | 20.49 | 20.06 | 20.07 | 928,976 | -0.08(-0.38%) |
Mar 25, 2011 | 20.20 | 20.46 | 20.12 | 20.14 | 1,031,964 | -0.01(-0.06%) |
Mar 24, 2011 | 20.25 | 20.27 | 20.02 | 20.15 | 1,052,011 | +0.03(+0.16%) |
Mar 23, 2011 | 20.28 | 20.36 | 20.01 | 20.12 | 2,004,339 | -0.12(-0.57%) |
Mar 22, 2011 | 20.44 | 20.51 | 20.20 | 20.24 | 1,047,674 | -0.11(-0.53%) |
Mar 21, 2011 | 20.21 | 20.35 | 20.21 | 20.35 | 1,228,030 | +0.20(+0.98%) |
Mar 18, 2011 | 19.98 | 20.18 | 19.90 | 20.15 | 1,336,237 | +0.40(+2.01%) |
Mar 17, 2011 | 19.71 | 19.78 | 19.56 | 19.75 | 958,690 | +0.27(+1.38%) |
Mar 16, 2011 | 19.49 | 19.72 | 19.23 | 19.48 | 2,215,995 | -0.21(-1.07%) |
Mar 15, 2011 | 19.59 | 19.82 | 19.55 | 19.69 | 1,695,605 | -0.43(-2.13%) |
Mar 14, 2011 | 20.04 | 20.14 | 19.81 | 20.12 | 1,434,889 | -0.09(-0.44%) |
Mar 11, 2011 | 19.82 | 20.33 | 19.82 | 20.21 | 964,618 | +0.20(+1.02%) |
Mar 10, 2011 | 20.32 | 20.39 | 19.94 | 20.01 | 1,110,246 | -0.45(-2.22%) |
Mar 09, 2011 | 20.41 | 20.65 | 20.26 | 20.46 | 1,203,008 | -0.04(-0.22%) |
Mar 08, 2011 | 20.19 | 20.56 | 20.07 | 20.51 | 1,460,132 | +0.36(+1.78%) |
Mar 07, 2011 | 20.30 | 20.37 | 20.05 | 20.15 | 1,563,760 | -0.06(-0.32%) |
Mar 04, 2011 | 20.58 | 20.62 | 20.05 | 20.21 | 2,034,283 | -0.29(-1.40%) |
Mar 03, 2011 | 20.86 | 20.92 | 20.45 | 20.50 | 2,250,377 | -0.31(-1.48%) |
Mar 02, 2011 | 20.92 | 21.10 | 20.68 | 20.81 | 1,922,105 | -0.14(-0.67%) |