Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.40 | 20.40 | 20.31 | 20.34 | 8,636 | -0.07(-0.33%) |
May 23, 2011 | 20.30 | 20.40 | 20.30 | 20.40 | 7,776 | -0.21(-1.03%) |
May 20, 2011 | 20.59 | 20.66 | 20.56 | 20.61 | 7,707 | -0.10(-0.50%) |
May 19, 2011 | 20.77 | 20.77 | 20.65 | 20.72 | 15,180 | +0.04(+0.18%) |
May 18, 2011 | 20.54 | 20.69 | 20.50 | 20.68 | 9,732 | +0.21(+1.04%) |
May 17, 2011 | 20.44 | 20.49 | 20.39 | 20.47 | 4,566 | -0.13(-0.61%) |
May 16, 2011 | 20.60 | 20.71 | 20.59 | 20.59 | 6,322 | -0.20(-0.96%) |
May 13, 2011 | 20.78 | 20.80 | 20.78 | 20.79 | 6,623 | -0.03(-0.14%) |
May 12, 2011 | 20.66 | 20.82 | 20.59 | 20.82 | 8,812 | +0.14(+0.70%) |
May 11, 2011 | 20.88 | 20.88 | 20.60 | 20.68 | 21,929 | -0.19(-0.93%) |
May 10, 2011 | 20.76 | 20.87 | 20.76 | 20.87 | 6,281 | +0.18(+0.87%) |
May 09, 2011 | 20.61 | 20.69 | 20.59 | 20.69 | 16,095 | +0.07(+0.36%) |
May 06, 2011 | 20.78 | 20.79 | 20.62 | 20.62 | 2,449 | -0.03(-0.14%) |
May 05, 2011 | 20.58 | 20.65 | 20.54 | 20.65 | 2,926 | -0.02(-0.08%) |
May 04, 2011 | 20.64 | 20.66 | 20.64 | 20.66 | 3,420 | -0.07(-0.32%) |
May 03, 2011 | 20.66 | 20.73 | 20.66 | 20.73 | 722 | -0.06(-0.30%) |
May 02, 2011 | 20.79 | 20.79 | 20.79 | 20.79 | 1,830 | -0.01(-0.03%) |
Apr 29, 2011 | 20.77 | 20.82 | 20.77 | 20.80 | 24,412 | -0.02(-0.08%) |
Apr 28, 2011 | 20.74 | 20.82 | 20.74 | 20.82 | 25,344 | +0.15(+0.72%) |
Apr 27, 2011 | 20.63 | 20.67 | 20.59 | 20.67 | 6,331 | +0.08(+0.37%) |
Apr 26, 2011 | 20.40 | 20.59 | 20.40 | 20.59 | 3,203 | +0.26(+1.26%) |
Apr 25, 2011 | 20.32 | 20.34 | 20.29 | 20.34 | 9,149 | -0.00(-0.02%) |
Apr 21, 2011 | 20.38 | 20.38 | 20.31 | 20.34 | 31,681 | +0.07(+0.35%) |
Apr 20, 2011 | 20.26 | 20.28 | 20.26 | 20.27 | 19,132 | +0.25(+1.27%) |
Apr 19, 2011 | 19.96 | 20.02 | 19.92 | 20.02 | 6,319 | +0.07(+0.38%) |
Apr 18, 2011 | 19.84 | 19.96 | 19.84 | 19.94 | 4,424 | -0.21(-1.07%) |
Apr 15, 2011 | 20.10 | 20.16 | 20.10 | 20.16 | 2,131 | +0.07(+0.35%) |
Apr 14, 2011 | 19.96 | 20.10 | 19.93 | 20.09 | 14,272 | +0.02(+0.12%) |
Apr 13, 2011 | 20.15 | 20.15 | 20.00 | 20.06 | 11,596 | +0.02(+0.11%) |
Apr 12, 2011 | 19.99 | 20.09 | 19.97 | 20.04 | 75,195 | -0.10(-0.52%) |
Apr 11, 2011 | 20.22 | 20.26 | 20.12 | 20.15 | 51,288 | -0.00(-0.02%) |
Apr 08, 2011 | 20.28 | 20.28 | 20.12 | 20.15 | 105,409 | -0.10(-0.47%) |
Apr 07, 2011 | 20.39 | 20.39 | 20.25 | 20.25 | 6,710 | -0.06(-0.29%) |
Apr 06, 2011 | 20.34 | 20.34 | 20.30 | 20.30 | 5,067 | +0.03(+0.15%) |
Apr 05, 2011 | 20.21 | 20.28 | 20.21 | 20.27 | 1,931 | +0.04(+0.18%) |
Apr 04, 2011 | 20.30 | 20.30 | 20.19 | 20.24 | 8,058 | +0.01(+0.03%) |
Apr 01, 2011 | 20.23 | 20.28 | 20.18 | 20.23 | 21,902 | +0.09(+0.46%) |
Mar 31, 2011 | 20.16 | 20.18 | 20.14 | 20.14 | 11,787 | -0.06(-0.30%) |
Mar 30, 2011 | 20.13 | 20.22 | 20.13 | 20.20 | 37,182 | +0.17(+0.84%) |
Mar 29, 2011 | 19.99 | 20.03 | 19.98 | 20.03 | 43,593 | +0.11(+0.53%) |
Mar 28, 2011 | 20.02 | 20.06 | 19.92 | 19.92 | 41,941 | -0.06(-0.28%) |
Mar 25, 2011 | 20.02 | 20.05 | 19.95 | 19.98 | 39,407 | -0.01(-0.03%) |
Mar 24, 2011 | 19.91 | 19.99 | 19.79 | 19.99 | 84,315 | +0.29(+1.47%) |
Mar 23, 2011 | 19.67 | 19.70 | 19.56 | 19.70 | 14,737 | -0.02(-0.11%) |
Mar 22, 2011 | 19.77 | 19.77 | 19.69 | 19.72 | 7,325 | -0.04(-0.21%) |
Mar 21, 2011 | 19.81 | 19.81 | 19.76 | 19.76 | 25,182 | +0.23(+1.19%) |
Mar 18, 2011 | 19.70 | 19.70 | 19.49 | 19.53 | 57,915 | +0.10(+0.49%) |
Mar 17, 2011 | 19.48 | 19.52 | 19.37 | 19.43 | 11,155 | +0.15(+0.79%) |
Mar 16, 2011 | 19.44 | 19.51 | 19.27 | 19.28 | 22,975 | -0.32(-1.63%) |
Mar 15, 2011 | 19.53 | 19.61 | 19.53 | 19.60 | 31,788 | -0.20(-1.00%) |
Mar 14, 2011 | 19.75 | 19.84 | 19.67 | 19.80 | 28,629 | -0.12(-0.60%) |
Mar 11, 2011 | 19.72 | 19.92 | 19.72 | 19.92 | 28,112 | +0.10(+0.50%) |
Mar 10, 2011 | 19.92 | 19.92 | 19.80 | 19.82 | 17,444 | -0.35(-1.72%) |
Mar 09, 2011 | 20.09 | 20.16 | 20.03 | 20.16 | 2,378 | +0.01(+0.06%) |
Mar 08, 2011 | 19.99 | 20.18 | 19.96 | 20.15 | 34,560 | +0.20(+1.02%) |
Mar 07, 2011 | 20.17 | 20.17 | 19.90 | 19.95 | 15,647 | -0.17(-0.84%) |
Mar 04, 2011 | 20.17 | 20.20 | 20.04 | 20.12 | 2,412 | -0.19(-0.92%) |
Mar 03, 2011 | 20.14 | 20.31 | 20.14 | 20.31 | 10,969 | +0.31(+1.56%) |
Mar 02, 2011 | 20.02 | 20.02 | 19.91 | 19.99 | 3,617 | +0.04(+0.18%) |