Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.83 | 21.11 | 20.61 | 20.88 | 130,534 | +0.08(+0.38%) |
May 23, 2011 | 20.72 | 20.82 | 20.46 | 20.80 | 111,661 | -0.40(-1.89%) |
May 20, 2011 | 21.55 | 21.55 | 20.89 | 21.20 | 123,688 | -0.47(-2.17%) |
May 19, 2011 | 21.82 | 21.84 | 21.23 | 21.67 | 80,900 | +0.01(+0.05%) |
May 18, 2011 | 21.33 | 21.70 | 21.21 | 21.66 | 82,889 | +0.42(+1.98%) |
May 17, 2011 | 21.27 | 21.39 | 21.05 | 21.24 | 129,136 | -0.19(-0.89%) |
May 16, 2011 | 21.92 | 22.03 | 21.41 | 21.43 | 76,016 | -0.63(-2.86%) |
May 13, 2011 | 22.25 | 22.25 | 21.97 | 22.06 | 135,986 | -0.19(-0.85%) |
May 12, 2011 | 21.96 | 22.39 | 21.76 | 22.25 | 88,957 | +0.09(+0.41%) |
May 11, 2011 | 22.40 | 22.48 | 22.10 | 22.16 | 173,701 | -0.27(-1.20%) |
May 10, 2011 | 21.50 | 22.64 | 21.50 | 22.43 | 198,970 | +1.00(+4.67%) |
May 09, 2011 | 21.03 | 21.49 | 20.87 | 21.43 | 80,236 | +0.42(+2.00%) |
May 06, 2011 | 21.34 | 21.49 | 20.94 | 21.01 | 120,385 | +0.01(+0.05%) |
May 05, 2011 | 20.90 | 21.45 | 20.79 | 21.00 | 148,162 | +0.01(+0.05%) |
May 04, 2011 | 20.88 | 21.10 | 20.52 | 20.99 | 173,038 | +0.14(+0.67%) |
May 03, 2011 | 22.50 | 22.50 | 20.47 | 20.85 | 235,290 | -0.66(-3.07%) |
May 02, 2011 | 21.62 | 21.63 | 21.51 | 21.51 | 111,959 | -0.34(-1.56%) |
Apr 29, 2011 | 21.87 | 22.02 | 21.83 | 21.85 | 60,238 | -0.03(-0.14%) |
Apr 28, 2011 | 22.00 | 22.04 | 21.64 | 21.88 | 46,595 | -0.20(-0.91%) |
Apr 27, 2011 | 22.30 | 22.30 | 21.77 | 22.08 | 81,597 | -0.22(-0.99%) |
Apr 26, 2011 | 22.14 | 22.56 | 22.03 | 22.30 | 71,018 | +0.25(+1.13%) |
Apr 25, 2011 | 21.94 | 22.11 | 21.74 | 22.05 | 66,875 | -0.01(-0.05%) |
Apr 21, 2011 | 21.96 | 22.17 | 21.72 | 22.06 | 78,902 | +0.28(+1.29%) |
Apr 20, 2011 | 21.68 | 21.87 | 21.65 | 21.78 | 43,631 | +0.49(+2.30%) |
Apr 19, 2011 | 21.36 | 21.39 | 21.06 | 21.29 | 78,059 | +0.00(+0.00%) |
Apr 18, 2011 | 21.57 | 21.61 | 20.92 | 21.29 | 63,729 | -0.57(-2.61%) |
Apr 15, 2011 | 21.35 | 21.90 | 21.14 | 21.86 | 116,401 | +0.42(+1.96%) |
Apr 14, 2011 | 21.49 | 21.62 | 21.36 | 21.44 | 77,267 | -0.29(-1.33%) |
Apr 13, 2011 | 21.84 | 21.98 | 21.42 | 21.73 | 57,999 | +0.03(+0.14%) |
Apr 12, 2011 | 21.94 | 22.04 | 21.62 | 21.70 | 76,902 | -0.43(-1.94%) |
Apr 11, 2011 | 22.42 | 22.45 | 21.93 | 22.13 | 80,556 | -0.27(-1.21%) |
Apr 08, 2011 | 22.97 | 23.06 | 22.24 | 22.40 | 68,205 | -0.40(-1.75%) |
Apr 07, 2011 | 22.96 | 23.26 | 22.52 | 22.80 | 103,375 | -0.21(-0.91%) |
Apr 06, 2011 | 23.34 | 23.46 | 22.74 | 23.01 | 75,420 | -0.22(-0.95%) |
Apr 05, 2011 | 23.07 | 23.42 | 22.83 | 23.23 | 77,903 | +0.16(+0.69%) |
Apr 04, 2011 | 22.99 | 23.34 | 22.87 | 23.07 | 131,639 | -0.39(-1.66%) |
Apr 01, 2011 | 23.19 | 23.50 | 23.19 | 23.46 | 83,055 | +0.51(+2.22%) |
Mar 31, 2011 | 22.78 | 23.04 | 22.78 | 22.95 | 91,800 | +0.05(+0.22%) |
Mar 30, 2011 | 22.84 | 22.98 | 22.80 | 22.90 | 108,922 | +0.12(+0.53%) |
Mar 29, 2011 | 22.64 | 22.82 | 22.51 | 22.78 | 99,819 | +0.12(+0.53%) |
Mar 28, 2011 | 22.78 | 22.83 | 22.58 | 22.66 | 122,492 | +0.01(+0.04%) |
Mar 25, 2011 | 21.93 | 22.71 | 21.90 | 22.65 | 171,479 | +0.82(+3.76%) |
Mar 24, 2011 | 21.62 | 21.88 | 21.32 | 21.83 | 185,956 | +0.38(+1.77%) |
Mar 23, 2011 | 21.61 | 21.70 | 21.23 | 21.45 | 84,656 | -0.25(-1.15%) |
Mar 22, 2011 | 21.71 | 21.80 | 21.57 | 21.70 | 64,231 | -0.01(-0.05%) |
Mar 21, 2011 | 21.82 | 21.86 | 21.56 | 21.71 | 106,625 | +0.44(+2.07%) |
Mar 18, 2011 | 20.89 | 21.45 | 20.82 | 21.27 | 167,821 | +0.61(+2.95%) |
Mar 17, 2011 | 20.78 | 20.93 | 20.57 | 20.66 | 83,266 | +0.24(+1.18%) |
Mar 16, 2011 | 20.58 | 20.80 | 20.15 | 20.42 | 132,002 | -0.30(-1.45%) |
Mar 15, 2011 | 20.46 | 20.96 | 20.37 | 20.72 | 147,408 | -0.10(-0.48%) |
Mar 14, 2011 | 20.41 | 20.92 | 20.22 | 20.82 | 162,380 | +0.03(+0.14%) |
Mar 11, 2011 | 20.80 | 21.03 | 20.44 | 20.79 | 108,772 | -0.17(-0.81%) |
Mar 10, 2011 | 21.50 | 21.50 | 20.81 | 20.96 | 170,003 | -0.83(-3.81%) |
Mar 09, 2011 | 21.79 | 21.93 | 21.55 | 21.79 | 68,903 | +0.00(+0.00%) |
Mar 08, 2011 | 21.57 | 22.13 | 21.24 | 21.79 | 68,336 | +0.24(+1.11%) |
Mar 07, 2011 | 22.07 | 22.07 | 21.35 | 21.55 | 124,330 | -0.44(-2.00%) |
Mar 04, 2011 | 22.34 | 22.49 | 21.70 | 21.99 | 132,010 | -0.71(-3.13%) |
Mar 03, 2011 | 22.05 | 22.77 | 22.05 | 22.70 | 132,484 | +0.64(+2.90%) |
Mar 02, 2011 | 22.01 | 22.23 | 21.88 | 22.06 | 95,775 | -0.02(-0.09%) |