Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.31 | 20.36 | 20.23 | 20.30 | 167,567 | +0.11(+0.52%) |
May 23, 2011 | 20.20 | 20.30 | 20.13 | 20.20 | 271,818 | -0.38(-1.83%) |
May 20, 2011 | 20.70 | 20.72 | 20.56 | 20.57 | 173,753 | -0.16(-0.76%) |
May 19, 2011 | 20.54 | 20.73 | 20.53 | 20.73 | 129,432 | +0.10(+0.47%) |
May 18, 2011 | 20.51 | 20.67 | 20.46 | 20.63 | 291,863 | +0.11(+0.51%) |
May 17, 2011 | 20.37 | 20.54 | 20.28 | 20.53 | 557,876 | +0.03(+0.15%) |
May 16, 2011 | 20.48 | 20.66 | 20.45 | 20.50 | 193,558 | +0.11(+0.55%) |
May 13, 2011 | 20.60 | 20.62 | 20.25 | 20.39 | 218,160 | -0.30(-1.46%) |
May 12, 2011 | 20.45 | 20.74 | 20.39 | 20.69 | 567,722 | +0.23(+1.14%) |
May 11, 2011 | 20.63 | 20.68 | 20.38 | 20.45 | 284,340 | -0.23(-1.09%) |
May 10, 2011 | 20.63 | 20.70 | 20.57 | 20.68 | 957,722 | -0.02(-0.07%) |
May 09, 2011 | 20.54 | 20.71 | 20.47 | 20.69 | 406,240 | +0.20(+0.99%) |
May 06, 2011 | 20.70 | 20.81 | 20.36 | 20.49 | 640,088 | -0.06(-0.29%) |
May 05, 2011 | 20.59 | 20.69 | 20.50 | 20.55 | 213,380 | -0.37(-1.76%) |
May 04, 2011 | 21.04 | 21.07 | 20.88 | 20.92 | 243,882 | -0.08(-0.36%) |
May 03, 2011 | 20.89 | 21.07 | 20.89 | 20.99 | 237,683 | +0.04(+0.18%) |
May 02, 2011 | 20.96 | 20.97 | 20.93 | 20.96 | 912,602 | +0.00(+0.00%) |
Apr 29, 2011 | 20.92 | 21.02 | 20.87 | 20.96 | 127,126 | +0.26(+1.27%) |
Apr 28, 2011 | 20.64 | 20.74 | 20.63 | 20.69 | 311,657 | +0.05(+0.22%) |
Apr 27, 2011 | 20.53 | 20.70 | 20.36 | 20.65 | 695,999 | +0.09(+0.44%) |
Apr 26, 2011 | 20.47 | 20.56 | 20.40 | 20.56 | 292,505 | +0.26(+1.26%) |
Apr 25, 2011 | 20.30 | 20.34 | 20.20 | 20.30 | 270,853 | +0.10(+0.48%) |
Apr 21, 2011 | 20.36 | 20.36 | 20.17 | 20.20 | 140,939 | +0.14(+0.68%) |
Apr 20, 2011 | 19.95 | 20.07 | 19.93 | 20.07 | 137,264 | +0.56(+2.85%) |
Apr 19, 2011 | 19.57 | 19.60 | 19.46 | 19.51 | 111,000 | +0.17(+0.86%) |
Apr 18, 2011 | 19.39 | 19.40 | 19.17 | 19.35 | 203,956 | -0.38(-1.91%) |
Apr 15, 2011 | 19.62 | 19.72 | 19.54 | 19.72 | 450,485 | +0.11(+0.58%) |
Apr 14, 2011 | 19.54 | 19.63 | 19.48 | 19.61 | 126,917 | +0.16(+0.81%) |
Apr 13, 2011 | 19.51 | 19.59 | 19.41 | 19.45 | 88,215 | +0.00(+0.00%) |
Apr 12, 2011 | 19.49 | 19.55 | 19.38 | 19.45 | 149,466 | +0.01(+0.04%) |
Apr 11, 2011 | 19.50 | 19.51 | 19.42 | 19.44 | 152,010 | +0.00(+0.00%) |
Apr 08, 2011 | 19.53 | 19.54 | 19.38 | 19.44 | 148,650 | +0.08(+0.43%) |
Apr 07, 2011 | 19.39 | 19.43 | 19.32 | 19.36 | 167,244 | +0.10(+0.51%) |
Apr 06, 2011 | 19.29 | 19.34 | 19.20 | 19.26 | 322,441 | +0.17(+0.91%) |
Apr 05, 2011 | 19.04 | 19.15 | 19.00 | 19.09 | 273,488 | -0.04(-0.20%) |
Apr 04, 2011 | 19.13 | 19.20 | 19.07 | 19.13 | 159,159 | +0.08(+0.43%) |
Apr 01, 2011 | 18.95 | 19.08 | 18.84 | 19.05 | 219,987 | +0.02(+0.08%) |
Mar 31, 2011 | 19.05 | 19.12 | 18.97 | 19.03 | 106,831 | -0.01(-0.04%) |
Mar 30, 2011 | 19.04 | 19.04 | 19.04 | 19.04 | 236,229 | +0.07(+0.36%) |
Mar 29, 2011 | 18.89 | 18.97 | 18.81 | 18.97 | 215,475 | +0.02(+0.12%) |
Mar 28, 2011 | 18.94 | 19.05 | 18.90 | 18.95 | 200,610 | +0.06(+0.32%) |
Mar 25, 2011 | 18.98 | 19.05 | 18.84 | 18.89 | 236,202 | -0.20(-1.03%) |
Mar 24, 2011 | 18.96 | 19.11 | 18.95 | 19.08 | 172,856 | +0.26(+1.36%) |
Mar 23, 2011 | 18.85 | 18.90 | 18.79 | 18.83 | 629,021 | -0.02(-0.12%) |
Mar 22, 2011 | 18.88 | 18.90 | 18.75 | 18.85 | 593,537 | +0.04(+0.20%) |
Mar 21, 2011 | 18.79 | 18.87 | 18.78 | 18.81 | 273,710 | +0.38(+2.08%) |
Mar 18, 2011 | 18.49 | 18.57 | 18.38 | 18.43 | 225,571 | +0.03(+0.16%) |
Mar 17, 2011 | 18.42 | 18.48 | 18.32 | 18.40 | 321,556 | +0.49(+2.73%) |
Mar 16, 2011 | 18.14 | 18.23 | 17.80 | 17.91 | 545,835 | -0.25(-1.37%) |
Mar 15, 2011 | 18.12 | 18.23 | 18.08 | 18.16 | 393,151 | -0.46(-2.47%) |
Mar 14, 2011 | 18.60 | 18.68 | 18.51 | 18.62 | 149,178 | -0.10(-0.52%) |
Mar 11, 2011 | 18.68 | 18.77 | 18.66 | 18.71 | 163,206 | -0.05(-0.24%) |
Mar 10, 2011 | 18.80 | 18.83 | 18.74 | 18.76 | 188,188 | -0.29(-1.54%) |
Mar 09, 2011 | 19.18 | 19.18 | 18.99 | 19.05 | 160,758 | -0.01(-0.04%) |
Mar 08, 2011 | 19.03 | 19.11 | 18.96 | 19.06 | 161,666 | -0.04(-0.20%) |
Mar 07, 2011 | 19.32 | 19.35 | 19.08 | 19.10 | 278,443 | -0.17(-0.90%) |
Mar 04, 2011 | 19.38 | 19.44 | 19.14 | 19.27 | 145,456 | -0.12(-0.60%) |
Mar 03, 2011 | 19.39 | 19.43 | 19.27 | 19.39 | 241,749 | +0.01(+0.05%) |
Mar 02, 2011 | 19.24 | 19.43 | 19.24 | 19.38 | 186,566 | +0.19(+0.98%) |