Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.99 | 21.30 | 20.99 | 21.25 | 232,454 | +0.33(+1.58%) |
May 23, 2011 | 21.15 | 21.20 | 20.72 | 20.92 | 137,848 | -0.47(-2.20%) |
May 20, 2011 | 21.37 | 21.53 | 21.22 | 21.39 | 135,587 | -0.11(-0.51%) |
May 19, 2011 | 21.31 | 21.52 | 21.19 | 21.50 | 138,358 | +0.26(+1.22%) |
May 18, 2011 | 21.30 | 21.37 | 21.16 | 21.24 | 108,376 | -0.01(-0.05%) |
May 17, 2011 | 21.00 | 21.34 | 20.82 | 21.25 | 171,964 | +0.17(+0.81%) |
May 16, 2011 | 21.17 | 21.43 | 21.02 | 21.08 | 147,012 | -0.31(-1.45%) |
May 13, 2011 | 21.65 | 21.65 | 21.31 | 21.39 | 241,562 | -0.24(-1.11%) |
May 12, 2011 | 21.54 | 21.70 | 21.20 | 21.63 | 274,499 | -0.02(-0.09%) |
May 11, 2011 | 21.63 | 21.91 | 21.45 | 21.65 | 265,108 | -0.05(-0.23%) |
May 10, 2011 | 21.32 | 21.73 | 21.31 | 21.70 | 258,683 | +0.43(+2.02%) |
May 09, 2011 | 20.75 | 21.30 | 20.70 | 21.27 | 220,257 | +0.52(+2.51%) |
May 06, 2011 | 20.76 | 21.00 | 20.61 | 20.75 | 246,376 | +0.18(+0.88%) |
May 05, 2011 | 20.81 | 20.86 | 20.42 | 20.57 | 352,576 | -0.49(-2.33%) |
May 04, 2011 | 21.40 | 21.44 | 20.94 | 21.06 | 172,462 | -0.33(-1.54%) |
May 03, 2011 | 21.69 | 21.86 | 21.22 | 21.39 | 282,323 | -0.38(-1.75%) |
May 02, 2011 | 21.90 | 21.90 | 21.72 | 21.77 | 294,656 | -0.13(-0.59%) |
Apr 29, 2011 | 21.69 | 22.18 | 21.69 | 21.90 | 227,875 | +0.15(+0.69%) |
Apr 28, 2011 | 21.00 | 21.83 | 20.94 | 21.75 | 285,807 | +0.66(+3.13%) |
Apr 27, 2011 | 21.39 | 21.52 | 20.99 | 21.09 | 285,438 | -0.39(-1.82%) |
Apr 26, 2011 | 21.74 | 21.87 | 21.31 | 21.48 | 183,849 | -0.20(-0.92%) |
Apr 25, 2011 | 21.74 | 21.93 | 21.46 | 21.68 | 169,762 | +0.36(+1.69%) |
Apr 21, 2011 | 21.49 | 21.54 | 21.27 | 21.32 | 226,457 | +0.00(+0.00%) |
Apr 20, 2011 | 21.79 | 21.92 | 21.10 | 21.32 | 288,656 | -0.48(-2.20%) |
Apr 19, 2011 | 21.43 | 21.94 | 21.39 | 21.80 | 151,013 | +0.40(+1.87%) |
Apr 18, 2011 | 21.44 | 21.48 | 20.91 | 21.40 | 182,197 | -0.20(-0.93%) |
Apr 15, 2011 | 21.64 | 21.91 | 21.55 | 21.60 | 233,851 | -0.08(-0.37%) |
Apr 14, 2011 | 21.00 | 21.73 | 21.00 | 21.68 | 206,401 | +0.62(+2.94%) |
Apr 13, 2011 | 21.02 | 21.23 | 20.76 | 21.06 | 137,064 | +0.10(+0.48%) |
Apr 12, 2011 | 20.85 | 21.11 | 20.73 | 20.96 | 205,306 | -0.01(-0.05%) |
Apr 11, 2011 | 21.09 | 21.24 | 20.84 | 20.97 | 139,891 | -0.10(-0.47%) |
Apr 08, 2011 | 21.16 | 21.25 | 21.02 | 21.07 | 105,916 | -0.02(-0.09%) |
Apr 07, 2011 | 21.42 | 21.43 | 20.96 | 21.09 | 269,985 | -0.39(-1.82%) |
Apr 06, 2011 | 21.58 | 21.70 | 21.37 | 21.48 | 162,389 | -0.03(-0.14%) |
Apr 05, 2011 | 21.65 | 21.79 | 21.46 | 21.51 | 171,188 | -0.19(-0.88%) |
Apr 04, 2011 | 21.77 | 21.89 | 21.55 | 21.70 | 291,877 | +0.02(+0.09%) |
Apr 01, 2011 | 21.13 | 22.02 | 21.13 | 21.68 | 321,302 | +0.75(+3.58%) |
Mar 31, 2011 | 20.85 | 21.07 | 20.79 | 20.93 | 148,660 | -0.02(-0.10%) |
Mar 30, 2011 | 20.60 | 21.06 | 20.60 | 20.95 | 161,799 | +0.36(+1.75%) |
Mar 29, 2011 | 20.51 | 20.62 | 20.40 | 20.59 | 110,109 | +0.06(+0.29%) |
Mar 28, 2011 | 20.58 | 20.63 | 20.24 | 20.53 | 224,677 | +0.12(+0.59%) |
Mar 25, 2011 | 20.60 | 21.03 | 20.41 | 20.41 | 378,562 | -0.09(-0.44%) |
Mar 24, 2011 | 20.46 | 20.61 | 20.35 | 20.50 | 176,429 | +0.16(+0.79%) |
Mar 23, 2011 | 20.16 | 20.36 | 19.95 | 20.34 | 170,261 | +0.15(+0.74%) |
Mar 22, 2011 | 20.04 | 20.41 | 20.03 | 20.19 | 201,096 | -0.04(-0.20%) |
Mar 21, 2011 | 20.06 | 20.26 | 20.02 | 20.23 | 322,489 | +0.45(+2.28%) |
Mar 18, 2011 | 19.52 | 20.10 | 19.52 | 19.78 | 485,962 | +0.49(+2.54%) |
Mar 17, 2011 | 19.57 | 19.57 | 19.18 | 19.29 | 177,314 | -0.08(-0.41%) |
Mar 16, 2011 | 19.17 | 19.76 | 19.10 | 19.37 | 355,256 | +0.11(+0.57%) |
Mar 15, 2011 | 19.20 | 19.33 | 19.20 | 19.26 | 220,206 | -0.37(-1.88%) |
Mar 14, 2011 | 19.49 | 19.65 | 19.34 | 19.63 | 165,518 | +0.00(+0.00%) |
Mar 11, 2011 | 19.16 | 19.66 | 19.16 | 19.63 | 155,119 | +0.32(+1.66%) |
Mar 10, 2011 | 19.43 | 19.47 | 19.02 | 19.31 | 193,375 | -0.28(-1.43%) |
Mar 09, 2011 | 19.55 | 19.73 | 19.39 | 19.59 | 144,884 | +0.03(+0.15%) |
Mar 08, 2011 | 19.31 | 19.77 | 19.23 | 19.56 | 184,334 | +0.08(+0.41%) |
Mar 07, 2011 | 19.97 | 19.97 | 19.27 | 19.48 | 167,308 | -0.40(-2.01%) |
Mar 04, 2011 | 19.82 | 19.97 | 19.68 | 19.88 | 271,015 | +0.04(+0.20%) |
Mar 03, 2011 | 19.96 | 20.11 | 19.78 | 19.84 | 206,644 | -0.11(-0.55%) |
Mar 02, 2011 | 19.85 | 20.15 | 19.85 | 19.95 | 150,660 | +0.19(+0.96%) |