Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.94 | 20.94 | 20.65 | 20.70 | 8,711 | -0.06(-0.29%) |
May 23, 2011 | 20.48 | 20.95 | 20.48 | 20.76 | 14,298 | -0.39(-1.84%) |
May 20, 2011 | 21.33 | 21.33 | 21.03 | 21.15 | 10,287 | -0.12(-0.56%) |
May 19, 2011 | 21.29 | 21.29 | 21.18 | 21.27 | 17,381 | +0.02(+0.09%) |
May 18, 2011 | 21.17 | 21.25 | 20.98 | 21.25 | 12,976 | +0.09(+0.43%) |
May 17, 2011 | 20.90 | 21.16 | 20.90 | 21.16 | 6,336 | -0.09(-0.42%) |
May 16, 2011 | 20.91 | 21.29 | 20.91 | 21.25 | 61,683 | +0.23(+1.09%) |
May 13, 2011 | 20.99 | 21.24 | 20.92 | 21.02 | 84,074 | -0.28(-1.31%) |
May 12, 2011 | 21.24 | 21.30 | 20.95 | 21.30 | 19,127 | +0.06(+0.28%) |
May 11, 2011 | 21.07 | 21.26 | 20.90 | 21.24 | 7,212 | -0.33(-1.53%) |
May 10, 2011 | 21.17 | 21.57 | 21.17 | 21.57 | 6,234 | -0.03(-0.14%) |
May 09, 2011 | 21.60 | 21.60 | 21.60 | 21.60 | 14,507 | +0.02(+0.09%) |
May 06, 2011 | 21.50 | 21.60 | 21.17 | 21.58 | 6,239 | +0.63(+3.01%) |
May 05, 2011 | 20.85 | 21.39 | 20.85 | 20.95 | 6,139 | -0.01(-0.05%) |
May 04, 2011 | 21.20 | 21.20 | 20.90 | 20.96 | 5,179 | -0.96(-4.38%) |
May 03, 2011 | 21.79 | 21.99 | 21.61 | 21.92 | 14,868 | -0.08(-0.36%) |
May 02, 2011 | 22.00 | 22.00 | 22.00 | 22.00 | 6,539 | -0.04(-0.18%) |
Apr 29, 2011 | 21.63 | 22.20 | 21.63 | 22.04 | 6,015 | +0.18(+0.82%) |
Apr 28, 2011 | 22.20 | 22.20 | 21.82 | 21.86 | 5,025 | -0.09(-0.41%) |
Apr 27, 2011 | 21.78 | 22.10 | 21.60 | 21.95 | 7,008 | -0.25(-1.13%) |
Apr 26, 2011 | 21.91 | 22.20 | 21.91 | 22.20 | 5,650 | -0.20(-0.89%) |
Apr 25, 2011 | 22.20 | 22.50 | 22.20 | 22.40 | 5,806 | +0.10(+0.45%) |
Apr 21, 2011 | 22.18 | 22.50 | 22.18 | 22.30 | 4,258 | -0.03(-0.13%) |
Apr 20, 2011 | 21.86 | 22.33 | 21.86 | 22.33 | 6,362 | +0.13(+0.59%) |
Apr 19, 2011 | 21.75 | 22.20 | 21.75 | 22.20 | 12,836 | +0.20(+0.91%) |
Apr 18, 2011 | 21.90 | 22.17 | 21.89 | 22.00 | 17,892 | -0.40(-1.79%) |
Apr 15, 2011 | 22.40 | 22.40 | 22.22 | 22.40 | 4,749 | +0.20(+0.90%) |
Apr 14, 2011 | 22.00 | 22.20 | 21.98 | 22.20 | 10,533 | +0.20(+0.91%) |
Apr 13, 2011 | 21.61 | 22.00 | 21.61 | 22.00 | 2,119 | +0.34(+1.57%) |
Apr 12, 2011 | 21.82 | 21.82 | 21.55 | 21.66 | 4,354 | -0.18(-0.82%) |
Apr 11, 2011 | 22.14 | 22.14 | 21.84 | 21.84 | 16,110 | -0.24(-1.09%) |
Apr 08, 2011 | 22.24 | 22.30 | 22.06 | 22.08 | 11,249 | -0.04(-0.18%) |
Apr 07, 2011 | 22.34 | 22.34 | 22.12 | 22.12 | 13,125 | -0.38(-1.69%) |
Apr 06, 2011 | 21.91 | 22.50 | 21.91 | 22.50 | 55,625 | +0.50(+2.27%) |
Apr 05, 2011 | 21.75 | 22.05 | 21.75 | 22.00 | 8,059 | +0.00(+0.00%) |
Apr 04, 2011 | 21.39 | 22.09 | 21.39 | 22.00 | 29,663 | +0.50(+2.33%) |
Apr 01, 2011 | 21.44 | 21.50 | 21.40 | 21.50 | 8,579 | +0.89(+4.32%) |
Mar 31, 2011 | 20.40 | 20.61 | 20.40 | 20.61 | 41,236 | +0.62(+3.10%) |
Mar 30, 2011 | 19.99 | 19.99 | 19.99 | 19.99 | 13,916 | +0.32(+1.63%) |
Mar 29, 2011 | 19.05 | 19.67 | 19.05 | 19.67 | 13,302 | +0.02(+0.10%) |
Mar 28, 2011 | 19.89 | 19.90 | 19.65 | 19.65 | 137,546 | -0.35(-1.75%) |
Mar 25, 2011 | 20.04 | 20.04 | 19.82 | 20.00 | 105,967 | +0.04(+0.20%) |
Mar 24, 2011 | 19.91 | 19.97 | 19.72 | 19.96 | 11,943 | +0.03(+0.15%) |
Mar 23, 2011 | 19.94 | 19.94 | 19.67 | 19.93 | 6,397 | +0.12(+0.61%) |
Mar 22, 2011 | 19.32 | 19.81 | 19.32 | 19.81 | 13,433 | +0.49(+2.54%) |
Mar 21, 2011 | 19.40 | 19.44 | 19.31 | 19.32 | 5,877 | +0.12(+0.63%) |
Mar 18, 2011 | 18.87 | 19.34 | 18.79 | 19.20 | 25,693 | -0.07(-0.36%) |
Mar 17, 2011 | 18.87 | 19.27 | 18.87 | 19.27 | 10,719 | -0.29(-1.48%) |
Mar 16, 2011 | 19.61 | 19.70 | 19.24 | 19.56 | 7,749 | -0.38(-1.91%) |
Mar 15, 2011 | 20.00 | 20.00 | 19.50 | 19.94 | 6,725 | -0.99(-4.73%) |
Mar 14, 2011 | 21.37 | 21.37 | 20.91 | 20.93 | 3,786 | -0.18(-0.85%) |
Mar 11, 2011 | 21.21 | 21.32 | 21.10 | 21.11 | 12,495 | -0.61(-2.81%) |
Mar 10, 2011 | 21.51 | 21.79 | 21.51 | 21.72 | 6,398 | -0.49(-2.21%) |
Mar 09, 2011 | 22.15 | 22.24 | 22.05 | 22.21 | 23,521 | +0.37(+1.69%) |
Mar 08, 2011 | 21.85 | 21.85 | 21.75 | 21.84 | 5,645 | +0.33(+1.53%) |
Mar 07, 2011 | 21.55 | 21.59 | 21.38 | 21.51 | 20,143 | +0.06(+0.28%) |
Mar 04, 2011 | 21.28 | 21.45 | 21.19 | 21.45 | 6,007 | +0.41(+1.95%) |
Mar 03, 2011 | 20.79 | 21.04 | 20.79 | 21.04 | 4,183 | +0.31(+1.50%) |
Mar 02, 2011 | 20.80 | 20.80 | 20.61 | 20.73 | 8,265 | +0.02(+0.10%) |