Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.65 | 20.80 | 20.50 | 20.60 | 480 | +0.00(+0.00%) |
May 23, 2011 | 21.00 | 21.00 | 20.10 | 20.60 | 3,502 | -0.65(-3.06%) |
May 20, 2011 | 21.30 | 21.35 | 21.00 | 21.25 | 623 | +0.00(+0.00%) |
May 19, 2011 | 21.20 | 21.35 | 20.70 | 21.25 | 864 | +0.15(+0.71%) |
May 18, 2011 | 20.85 | 21.10 | 20.85 | 21.10 | 3,980 | +0.30(+1.44%) |
May 17, 2011 | 20.85 | 21.20 | 20.60 | 20.80 | 2,588 | -0.25(-1.19%) |
May 16, 2011 | 21.05 | 21.32 | 21.05 | 21.05 | 3,076 | -0.25(-1.17%) |
May 13, 2011 | 21.30 | 21.35 | 21.15 | 21.30 | 5,746 | -0.15(-0.70%) |
May 12, 2011 | 21.90 | 21.90 | 21.00 | 21.45 | 1,162 | -0.07(-0.30%) |
May 11, 2011 | 22.50 | 22.50 | 21.50 | 21.52 | 2,674 | -0.93(-4.16%) |
May 10, 2011 | 21.85 | 22.50 | 21.85 | 22.45 | 1,758 | +0.60(+2.75%) |
May 09, 2011 | 21.55 | 21.95 | 21.55 | 21.85 | 348 | +0.10(+0.46%) |
May 06, 2011 | 21.65 | 21.85 | 21.55 | 21.75 | 290 | +0.15(+0.69%) |
May 05, 2011 | 21.55 | 21.80 | 20.90 | 21.60 | 4,580 | -0.20(-0.92%) |
May 04, 2011 | 21.75 | 21.90 | 21.75 | 21.80 | 3,105 | +0.00(+0.00%) |
May 03, 2011 | 22.50 | 22.50 | 21.80 | 21.80 | 2,419 | -1.00(-4.39%) |
May 02, 2011 | 22.05 | 22.80 | 22.05 | 22.80 | 4,900 | +0.75(+3.40%) |
Apr 29, 2011 | 21.30 | 22.05 | 21.25 | 22.05 | 6,503 | +0.10(+0.46%) |
Apr 28, 2011 | 21.95 | 22.00 | 21.50 | 21.95 | 7,493 | -0.05(-0.23%) |
Apr 27, 2011 | 22.55 | 22.55 | 21.60 | 22.00 | 17,446 | -0.50(-2.22%) |
Apr 26, 2011 | 22.75 | 22.75 | 22.50 | 22.50 | 5,663 | -0.05(-0.22%) |
Apr 25, 2011 | 22.19 | 22.75 | 22.19 | 22.55 | 1,752 | +0.40(+1.81%) |
Apr 21, 2011 | 21.80 | 22.15 | 21.80 | 22.15 | 3,246 | +0.30(+1.37%) |
Apr 20, 2011 | 20.90 | 21.90 | 20.90 | 21.85 | 2,977 | +0.85(+4.05%) |
Apr 19, 2011 | 21.50 | 21.80 | 20.75 | 21.00 | 4,813 | -0.45(-2.10%) |
Apr 18, 2011 | 20.75 | 21.50 | 20.55 | 21.45 | 1,507 | -0.20(-0.92%) |
Apr 15, 2011 | 21.95 | 21.95 | 21.25 | 21.65 | 2,713 | -0.30(-1.37%) |
Apr 14, 2011 | 21.93 | 22.05 | 21.93 | 21.95 | 373 | +0.10(+0.46%) |
Apr 13, 2011 | 21.95 | 22.05 | 21.55 | 21.85 | 1,237 | +0.30(+1.39%) |
Apr 12, 2011 | 22.75 | 22.75 | 21.55 | 21.55 | 9,923 | -1.10(-4.86%) |
Apr 11, 2011 | 22.50 | 22.70 | 22.50 | 22.65 | 1,732 | -0.10(-0.44%) |
Apr 08, 2011 | 23.40 | 23.40 | 22.60 | 22.75 | 6,987 | -0.50(-2.15%) |
Apr 07, 2011 | 23.50 | 23.50 | 23.20 | 23.25 | 1,813 | -0.50(-2.11%) |
Apr 06, 2011 | 23.60 | 23.75 | 23.50 | 23.75 | 2,978 | +0.25(+1.06%) |
Apr 05, 2011 | 22.50 | 24.15 | 22.50 | 23.50 | 10,903 | +1.10(+4.91%) |
Apr 04, 2011 | 22.25 | 22.40 | 22.25 | 22.40 | 180 | +0.20(+0.90%) |
Apr 01, 2011 | 23.00 | 23.00 | 22.15 | 22.20 | 1,271 | -0.90(-3.90%) |
Mar 31, 2011 | 22.80 | 23.15 | 22.00 | 23.10 | 3,391 | +0.25(+1.09%) |
Mar 30, 2011 | 22.75 | 23.25 | 22.45 | 22.85 | 11,642 | -0.40(-1.72%) |
Mar 29, 2011 | 21.15 | 23.25 | 21.15 | 23.25 | 4,769 | +2.00(+9.41%) |
Mar 28, 2011 | 21.90 | 22.15 | 21.25 | 21.25 | 11,765 | -0.80(-3.63%) |
Mar 25, 2011 | 21.95 | 22.20 | 21.20 | 22.05 | 4,159 | +0.10(+0.46%) |
Mar 24, 2011 | 22.00 | 22.00 | 21.65 | 21.95 | 1,344 | -0.30(-1.35%) |
Mar 23, 2011 | 20.50 | 22.25 | 19.60 | 22.25 | 14,904 | +1.75(+8.54%) |
Mar 22, 2011 | 20.10 | 20.70 | 20.10 | 20.50 | 1,269 | +0.25(+1.23%) |
Mar 21, 2011 | 20.05 | 20.25 | 20.05 | 20.25 | 4,600 | +0.10(+0.50%) |
Mar 18, 2011 | 20.75 | 21.00 | 19.90 | 20.15 | 4,560 | -0.50(-2.42%) |
Mar 17, 2011 | 20.50 | 20.85 | 20.40 | 20.65 | 6,750 | +0.65(+3.25%) |
Mar 16, 2011 | 20.70 | 20.70 | 19.80 | 20.00 | 2,364 | -0.75(-3.61%) |
Mar 15, 2011 | 20.75 | 20.89 | 20.35 | 20.75 | 1,134 | +0.40(+1.97%) |
Mar 14, 2011 | 21.05 | 21.05 | 19.70 | 20.35 | 9,358 | -0.60(-2.86%) |
Mar 11, 2011 | 21.80 | 21.85 | 20.82 | 20.95 | 1,330 | -1.45(-6.47%) |
Mar 10, 2011 | 22.05 | 22.55 | 20.00 | 22.40 | 16,358 | +0.35(+1.59%) |
Mar 09, 2011 | 22.70 | 22.70 | 21.50 | 22.05 | 2,973 | +0.20(+0.91%) |
Mar 08, 2011 | 22.20 | 22.20 | 21.50 | 21.85 | 1,063 | -0.35(-1.57%) |
Mar 07, 2011 | 22.25 | 22.30 | 21.90 | 22.20 | 10,096 | -0.05(-0.23%) |
Mar 04, 2011 | 22.55 | 22.55 | 22.15 | 22.25 | 854 | -0.30(-1.33%) |
Mar 03, 2011 | 22.75 | 22.75 | 22.35 | 22.55 | 5,307 | -0.05(-0.22%) |
Mar 02, 2011 | 22.90 | 22.90 | 22.50 | 22.60 | 960 | -0.40(-1.74%) |