Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.18 | 20.46 | 20.13 | 20.25 | 1,205,575 | +0.24(+1.21%) |
May 23, 2011 | 20.10 | 20.15 | 19.92 | 20.00 | 809,676 | -0.33(-1.60%) |
May 20, 2011 | 20.17 | 20.48 | 19.94 | 20.33 | 1,362,346 | +0.04(+0.19%) |
May 19, 2011 | 20.28 | 20.43 | 20.19 | 20.29 | 1,284,584 | +0.11(+0.54%) |
May 18, 2011 | 19.78 | 20.33 | 19.78 | 20.18 | 1,719,949 | +0.38(+1.93%) |
May 17, 2011 | 19.16 | 20.07 | 19.16 | 19.80 | 3,625,390 | +0.68(+3.54%) |
May 16, 2011 | 19.04 | 19.46 | 18.98 | 19.12 | 1,362,933 | -0.10(-0.50%) |
May 13, 2011 | 19.25 | 19.42 | 19.05 | 19.22 | 1,143,906 | -0.08(-0.40%) |
May 12, 2011 | 19.36 | 19.43 | 19.03 | 19.30 | 1,885,662 | -0.26(-1.31%) |
May 11, 2011 | 20.00 | 20.02 | 19.40 | 19.55 | 1,362,407 | -0.47(-2.33%) |
May 10, 2011 | 19.81 | 20.13 | 19.81 | 20.02 | 803,097 | +0.16(+0.80%) |
May 09, 2011 | 19.65 | 19.97 | 19.63 | 19.86 | 1,249,887 | +0.29(+1.50%) |
May 06, 2011 | 19.28 | 19.83 | 19.16 | 19.56 | 2,283,388 | +0.39(+2.03%) |
May 05, 2011 | 19.59 | 19.72 | 18.94 | 19.18 | 3,016,337 | -0.71(-3.56%) |
May 04, 2011 | 20.44 | 20.49 | 19.75 | 19.88 | 1,890,938 | -0.65(-3.17%) |
May 03, 2011 | 20.72 | 20.88 | 20.28 | 20.53 | 1,895,433 | -0.14(-0.68%) |
May 02, 2011 | 20.70 | 20.73 | 20.62 | 20.67 | 1,779,724 | +0.07(+0.34%) |
Apr 29, 2011 | 20.35 | 20.62 | 20.23 | 20.60 | 983,636 | +0.31(+1.54%) |
Apr 28, 2011 | 20.03 | 20.33 | 19.90 | 20.29 | 926,411 | +0.27(+1.34%) |
Apr 27, 2011 | 20.03 | 20.07 | 19.70 | 20.02 | 968,568 | +0.09(+0.45%) |
Apr 26, 2011 | 20.00 | 20.08 | 19.90 | 19.93 | 597,329 | -0.01(-0.03%) |
Apr 25, 2011 | 20.00 | 20.01 | 19.82 | 19.94 | 951,578 | +0.04(+0.19%) |
Apr 21, 2011 | 19.99 | 20.00 | 19.74 | 19.90 | 776,061 | +0.11(+0.55%) |
Apr 20, 2011 | 19.85 | 19.88 | 19.64 | 19.79 | 1,092,920 | +0.18(+0.94%) |
Apr 19, 2011 | 19.41 | 19.70 | 19.39 | 19.61 | 703,657 | +0.25(+1.29%) |
Apr 18, 2011 | 19.48 | 19.48 | 19.18 | 19.36 | 1,070,206 | -0.27(-1.40%) |
Apr 15, 2011 | 19.46 | 19.86 | 19.44 | 19.63 | 741,157 | +0.07(+0.36%) |
Apr 14, 2011 | 19.52 | 19.65 | 19.40 | 19.56 | 683,734 | -0.01(-0.03%) |
Apr 13, 2011 | 19.66 | 19.91 | 19.49 | 19.57 | 825,303 | +0.00(+0.00%) |
Apr 12, 2011 | 20.08 | 20.08 | 19.23 | 19.57 | 1,706,574 | -0.65(-3.22%) |
Apr 11, 2011 | 20.67 | 20.70 | 20.15 | 20.22 | 1,079,709 | -0.41(-1.98%) |
Apr 08, 2011 | 20.57 | 20.71 | 20.53 | 20.63 | 669,323 | +0.20(+1.00%) |
Apr 07, 2011 | 20.42 | 20.53 | 20.37 | 20.43 | 860,617 | +0.04(+0.19%) |
Apr 06, 2011 | 20.42 | 20.52 | 20.34 | 20.39 | 886,548 | +0.01(+0.06%) |
Apr 05, 2011 | 20.23 | 20.44 | 20.20 | 20.37 | 734,520 | +0.06(+0.28%) |
Apr 04, 2011 | 20.30 | 20.41 | 20.26 | 20.32 | 566,861 | +0.03(+0.13%) |
Apr 01, 2011 | 20.42 | 20.48 | 20.23 | 20.29 | 851,293 | +0.09(+0.44%) |
Mar 31, 2011 | 20.34 | 20.43 | 20.16 | 20.20 | 940,827 | -0.08(-0.38%) |
Mar 30, 2011 | 20.23 | 20.38 | 20.15 | 20.28 | 597,832 | +0.08(+0.41%) |
Mar 29, 2011 | 20.13 | 20.29 | 19.97 | 20.20 | 729,480 | +0.11(+0.54%) |
Mar 28, 2011 | 20.09 | 20.30 | 20.00 | 20.09 | 585,922 | -0.01(-0.06%) |
Mar 25, 2011 | 20.09 | 20.28 | 20.06 | 20.10 | 920,284 | -0.08(-0.38%) |
Mar 24, 2011 | 20.13 | 20.41 | 20.11 | 20.18 | 830,864 | -0.01(-0.03%) |
Mar 23, 2011 | 20.11 | 20.23 | 19.95 | 20.18 | 775,887 | +0.06(+0.29%) |
Mar 22, 2011 | 20.25 | 20.31 | 20.00 | 20.13 | 726,235 | -0.12(-0.60%) |
Mar 21, 2011 | 20.18 | 20.26 | 20.13 | 20.25 | 996,800 | +0.45(+2.29%) |
Mar 18, 2011 | 19.73 | 19.94 | 19.69 | 19.79 | 859,489 | +0.12(+0.62%) |
Mar 17, 2011 | 19.48 | 19.74 | 19.32 | 19.67 | 1,258,834 | +0.60(+3.14%) |
Mar 16, 2011 | 18.75 | 19.39 | 18.72 | 19.07 | 1,939,908 | +0.23(+1.22%) |
Mar 15, 2011 | 18.70 | 19.02 | 18.67 | 18.84 | 3,273,127 | -0.75(-3.81%) |
Mar 14, 2011 | 19.32 | 19.64 | 19.22 | 19.59 | 966,677 | +0.15(+0.79%) |
Mar 11, 2011 | 19.23 | 19.68 | 19.16 | 19.44 | 1,566,423 | -0.15(-0.78%) |
Mar 10, 2011 | 19.95 | 19.95 | 19.23 | 19.59 | 1,586,413 | -0.47(-2.32%) |
Mar 09, 2011 | 20.41 | 20.53 | 19.94 | 20.06 | 1,153,658 | -0.38(-1.87%) |
Mar 08, 2011 | 20.39 | 20.47 | 20.10 | 20.44 | 912,423 | -0.09(-0.44%) |
Mar 07, 2011 | 20.74 | 20.85 | 20.32 | 20.53 | 1,367,578 | -0.18(-0.86%) |
Mar 04, 2011 | 20.61 | 20.73 | 20.52 | 20.71 | 833,446 | +0.06(+0.28%) |
Mar 03, 2011 | 20.55 | 20.72 | 20.43 | 20.65 | 884,536 | +0.05(+0.25%) |
Mar 02, 2011 | 20.57 | 20.68 | 20.45 | 20.60 | 1,141,165 | +0.04(+0.19%) |