Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.76 | 19.79 | 19.51 | 19.57 | 1,839,523 | -0.19(-0.96%) |
May 23, 2011 | 19.87 | 19.89 | 19.65 | 19.76 | 3,364,181 | -0.33(-1.63%) |
May 20, 2011 | 20.24 | 20.31 | 20.04 | 20.08 | 1,276,384 | -0.20(-1.00%) |
May 19, 2011 | 20.39 | 20.47 | 20.15 | 20.29 | 1,713,534 | -0.09(-0.45%) |
May 18, 2011 | 20.23 | 20.38 | 20.13 | 20.38 | 1,750,088 | +0.14(+0.68%) |
May 17, 2011 | 20.13 | 20.25 | 20.13 | 20.24 | 1,214,306 | +0.01(+0.03%) |
May 16, 2011 | 20.20 | 20.34 | 20.12 | 20.23 | 1,510,245 | +0.01(+0.03%) |
May 13, 2011 | 20.47 | 20.47 | 20.15 | 20.23 | 1,206,024 | -0.25(-1.21%) |
May 12, 2011 | 20.18 | 20.50 | 20.01 | 20.48 | 2,296,635 | +0.18(+0.87%) |
May 11, 2011 | 20.57 | 20.65 | 20.23 | 20.30 | 1,431,108 | -0.33(-1.62%) |
May 10, 2011 | 20.48 | 20.65 | 20.42 | 20.63 | 935,781 | +0.17(+0.83%) |
May 09, 2011 | 20.27 | 20.50 | 20.14 | 20.46 | 1,445,072 | +0.21(+1.03%) |
May 06, 2011 | 20.33 | 20.45 | 20.21 | 20.25 | 1,165,520 | +0.12(+0.59%) |
May 05, 2011 | 20.34 | 20.42 | 20.06 | 20.14 | 1,055,084 | -0.29(-1.44%) |
May 04, 2011 | 20.49 | 20.57 | 20.29 | 20.43 | 970,497 | -0.05(-0.26%) |
May 03, 2011 | 20.50 | 20.57 | 20.23 | 20.48 | 3,004,011 | -0.09(-0.45%) |
May 02, 2011 | 20.57 | 20.84 | 20.54 | 20.57 | 1,090,704 | -0.16(-0.76%) |
Apr 29, 2011 | 20.63 | 20.76 | 20.52 | 20.73 | 1,077,630 | +0.05(+0.22%) |
Apr 28, 2011 | 21.17 | 21.24 | 20.45 | 20.69 | 2,536,111 | -0.67(-3.16%) |
Apr 27, 2011 | 21.22 | 21.37 | 21.18 | 21.36 | 1,083,901 | +0.15(+0.71%) |
Apr 26, 2011 | 21.14 | 21.26 | 21.07 | 21.21 | 739,163 | +0.16(+0.75%) |
Apr 25, 2011 | 20.99 | 21.12 | 20.92 | 21.05 | 688,646 | +0.03(+0.16%) |
Apr 21, 2011 | 20.87 | 21.10 | 20.86 | 21.02 | 653,824 | +0.17(+0.82%) |
Apr 20, 2011 | 20.88 | 20.96 | 20.83 | 20.85 | 862,578 | +0.20(+0.95%) |
Apr 19, 2011 | 20.76 | 20.82 | 20.65 | 20.65 | 876,664 | -0.05(-0.22%) |
Apr 18, 2011 | 20.77 | 20.89 | 20.61 | 20.70 | 974,431 | -0.36(-1.71%) |
Apr 15, 2011 | 20.99 | 21.07 | 20.85 | 21.06 | 1,028,079 | +0.10(+0.47%) |
Apr 14, 2011 | 21.01 | 21.05 | 20.88 | 20.96 | 821,739 | -0.16(-0.77%) |
Apr 13, 2011 | 21.33 | 21.41 | 21.05 | 21.12 | 1,048,570 | -0.12(-0.59%) |
Apr 12, 2011 | 21.45 | 21.56 | 21.25 | 21.25 | 1,012,767 | -0.35(-1.61%) |
Apr 11, 2011 | 21.54 | 21.76 | 21.54 | 21.60 | 738,545 | +0.05(+0.24%) |
Apr 08, 2011 | 21.85 | 21.91 | 21.47 | 21.54 | 713,265 | -0.18(-0.84%) |
Apr 07, 2011 | 21.88 | 21.96 | 21.72 | 21.73 | 1,370,661 | -0.22(-0.98%) |
Apr 06, 2011 | 21.84 | 21.95 | 21.78 | 21.94 | 1,034,160 | +0.21(+0.96%) |
Apr 05, 2011 | 21.76 | 21.81 | 21.66 | 21.73 | 1,212,836 | -0.09(-0.39%) |
Apr 04, 2011 | 21.62 | 21.82 | 21.57 | 21.82 | 1,273,282 | +0.23(+1.06%) |
Apr 01, 2011 | 21.57 | 21.66 | 21.50 | 21.59 | 1,060,453 | +0.13(+0.61%) |
Mar 31, 2011 | 21.56 | 21.64 | 21.44 | 21.46 | 1,332,352 | -0.12(-0.55%) |
Mar 30, 2011 | 21.58 | 21.58 | 21.31 | 21.58 | 899,332 | +0.27(+1.26%) |
Mar 29, 2011 | 21.20 | 21.35 | 21.07 | 21.31 | 912,319 | +0.12(+0.56%) |
Mar 28, 2011 | 21.31 | 21.34 | 21.18 | 21.19 | 970,106 | -0.06(-0.28%) |
Mar 25, 2011 | 21.25 | 21.35 | 21.16 | 21.25 | 947,668 | +0.02(+0.09%) |
Mar 24, 2011 | 21.31 | 21.31 | 21.05 | 21.23 | 783,058 | +0.07(+0.34%) |
Mar 23, 2011 | 21.29 | 21.32 | 21.02 | 21.16 | 1,254,412 | -0.17(-0.80%) |
Mar 22, 2011 | 21.50 | 21.58 | 21.33 | 21.33 | 901,363 | -0.19(-0.88%) |
Mar 21, 2011 | 21.49 | 21.54 | 21.29 | 21.52 | 1,031,234 | +0.45(+2.11%) |
Mar 18, 2011 | 21.24 | 21.38 | 21.05 | 21.07 | 2,463,676 | +0.14(+0.68%) |
Mar 17, 2011 | 20.94 | 21.00 | 20.77 | 20.93 | 1,134,254 | +0.25(+1.22%) |
Mar 16, 2011 | 20.88 | 21.06 | 20.61 | 20.68 | 2,954,024 | -0.23(-1.11%) |
Mar 15, 2011 | 20.77 | 21.03 | 20.54 | 20.91 | 3,722,034 | -0.31(-1.46%) |
Mar 14, 2011 | 21.23 | 21.34 | 21.15 | 21.22 | 1,280,068 | -0.16(-0.76%) |
Mar 11, 2011 | 21.21 | 21.38 | 21.09 | 21.38 | 1,495,854 | +0.07(+0.33%) |
Mar 10, 2011 | 21.45 | 21.45 | 21.26 | 21.31 | 1,414,428 | -0.33(-1.52%) |
Mar 09, 2011 | 21.68 | 21.71 | 21.52 | 21.64 | 854,481 | -0.05(-0.25%) |
Mar 08, 2011 | 21.34 | 21.76 | 21.27 | 21.69 | 1,390,342 | +0.36(+1.67%) |
Mar 07, 2011 | 21.56 | 21.65 | 21.25 | 21.34 | 6,440,034 | -0.16(-0.72%) |
Mar 04, 2011 | 21.68 | 21.68 | 21.23 | 21.49 | 4,256,104 | -0.18(-0.84%) |
Mar 03, 2011 | 21.56 | 21.73 | 21.47 | 21.67 | 4,093,777 | +0.30(+1.42%) |
Mar 02, 2011 | 21.49 | 21.56 | 21.18 | 21.37 | 1,523,662 | -0.19(-0.90%) |