Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.53 | 20.81 | 20.53 | 20.80 | 657,348 | -0.01(-0.05%) |
May 20, 2011 | 20.83 | 20.89 | 20.73 | 20.81 | 1,106,543 | -0.02(-0.10%) |
May 19, 2011 | 20.55 | 20.85 | 20.51 | 20.83 | 396,542 | +0.28(+1.36%) |
May 18, 2011 | 20.76 | 20.84 | 20.55 | 20.55 | 321,852 | -0.16(-0.77%) |
May 17, 2011 | 20.50 | 20.78 | 20.36 | 20.71 | 4,044,932 | +0.20(+0.98%) |
May 16, 2011 | 20.53 | 20.80 | 20.47 | 20.51 | 283,264 | -0.19(-0.92%) |
May 13, 2011 | 20.80 | 20.90 | 20.64 | 20.70 | 221,974 | -0.12(-0.58%) |
May 12, 2011 | 20.75 | 20.88 | 20.49 | 20.82 | 682,924 | -0.01(-0.05%) |
May 11, 2011 | 20.65 | 20.93 | 20.62 | 20.83 | 468,077 | +0.09(+0.43%) |
May 10, 2011 | 20.50 | 20.80 | 20.50 | 20.74 | 390,550 | +0.25(+1.22%) |
May 09, 2011 | 20.00 | 20.51 | 20.00 | 20.49 | 235,432 | +0.44(+2.19%) |
May 06, 2011 | 19.90 | 20.14 | 19.90 | 20.05 | 446,768 | +0.14(+0.70%) |
May 05, 2011 | 20.08 | 20.13 | 19.75 | 19.91 | 1,029,192 | -0.28(-1.39%) |
May 04, 2011 | 20.40 | 20.40 | 20.05 | 20.19 | 282,938 | -0.19(-0.93%) |
May 03, 2011 | 20.63 | 20.81 | 20.24 | 20.38 | 552,002 | -0.34(-1.64%) |
May 02, 2011 | 20.73 | 20.79 | 20.59 | 20.72 | 742,855 | +0.02(+0.10%) |
Apr 29, 2011 | 20.60 | 21.05 | 20.60 | 20.70 | 697,347 | -0.01(-0.05%) |
Apr 28, 2011 | 20.00 | 20.76 | 19.92 | 20.71 | 967,415 | +0.69(+3.45%) |
Apr 27, 2011 | 20.35 | 20.48 | 20.01 | 20.02 | 655,967 | -0.45(-2.20%) |
Apr 26, 2011 | 20.70 | 20.86 | 20.30 | 20.47 | 545,098 | -0.24(-1.16%) |
Apr 25, 2011 | 20.30 | 20.92 | 20.49 | 20.71 | 416,581 | +0.41(+2.02%) |
Apr 21, 2011 | 20.35 | 20.45 | 20.25 | 20.30 | 478,237 | +0.00(+0.00%) |
Apr 20, 2011 | 20.69 | 20.89 | 20.11 | 20.30 | 1,009,746 | -0.51(-2.45%) |
Apr 19, 2011 | 20.65 | 20.99 | 20.50 | 20.81 | 703,130 | +0.16(+0.77%) |
Apr 18, 2011 | 20.59 | 20.71 | 20.29 | 20.65 | 382,676 | -0.11(-0.53%) |
Apr 15, 2011 | 20.81 | 21.04 | 20.71 | 20.76 | 418,627 | -0.08(-0.38%) |
Apr 14, 2011 | 20.35 | 20.87 | 20.30 | 20.84 | 559,918 | +0.54(+2.66%) |
Apr 13, 2011 | 20.20 | 20.36 | 20.00 | 20.30 | 835,898 | +0.09(+0.45%) |
Apr 12, 2011 | 19.97 | 20.27 | 19.95 | 20.21 | 863,206 | +0.16(+0.80%) |
Apr 11, 2011 | 20.13 | 20.34 | 19.93 | 20.05 | 450,253 | -0.13(-0.64%) |
Apr 08, 2011 | 20.21 | 20.32 | 20.11 | 20.18 | 740,241 | +0.00(+0.00%) |
Apr 07, 2011 | 20.53 | 20.55 | 20.10 | 20.18 | 495,036 | -0.48(-2.32%) |
Apr 06, 2011 | 20.70 | 20.81 | 20.49 | 20.66 | 462,407 | -0.04(-0.19%) |
Apr 05, 2011 | 20.95 | 21.03 | 20.67 | 20.70 | 379,218 | -0.26(-1.24%) |
Apr 04, 2011 | 20.90 | 21.17 | 20.83 | 20.96 | 629,317 | +0.08(+0.38%) |
Apr 01, 2011 | 20.35 | 21.25 | 20.35 | 20.88 | 2,557,144 | +0.55(+2.71%) |
Mar 31, 2011 | 20.25 | 20.45 | 20.15 | 20.33 | 719,417 | -0.03(-0.15%) |
Mar 30, 2011 | 20.06 | 20.37 | 20.36 | 20.36 | 491,283 | +0.31(+1.55%) |
Mar 29, 2011 | 20.02 | 20.12 | 19.96 | 20.05 | 551,174 | +0.03(+0.15%) |
Mar 28, 2011 | 19.95 | 20.16 | 19.78 | 20.02 | 761,793 | +0.00(+0.00%) |
Mar 25, 2011 | 20.10 | 20.60 | 20.02 | 20.02 | 1,289,975 | -0.01(-0.05%) |
Mar 24, 2011 | 19.92 | 20.15 | 19.80 | 20.03 | 918,170 | +0.13(+0.65%) |
Mar 23, 2011 | 19.76 | 19.98 | 19.62 | 19.90 | 510,322 | +0.14(+0.71%) |
Mar 22, 2011 | 19.54 | 19.96 | 19.54 | 19.76 | 394,179 | -0.06(-0.30%) |
Mar 21, 2011 | 19.41 | 19.85 | 19.58 | 19.82 | 528,895 | +0.42(+2.16%) |
Mar 18, 2011 | 19.17 | 19.78 | 19.15 | 19.40 | 1,531,032 | +0.33(+1.73%) |
Mar 17, 2011 | 19.25 | 19.27 | 18.94 | 19.07 | 465,779 | -0.12(-0.63%) |
Mar 16, 2011 | 18.88 | 19.49 | 18.88 | 19.19 | 641,331 | +0.25(+1.32%) |
Mar 15, 2011 | 18.93 | 18.99 | 18.70 | 18.94 | 363,887 | -0.16(-0.84%) |
Mar 14, 2011 | 19.12 | 19.13 | 18.87 | 19.10 | 414,366 | +0.03(+0.16%) |
Mar 11, 2011 | 18.75 | 19.16 | 18.74 | 19.07 | 474,049 | +0.24(+1.27%) |
Mar 10, 2011 | 18.90 | 18.95 | 18.54 | 18.83 | 448,681 | -0.13(-0.69%) |
Mar 09, 2011 | 18.98 | 19.11 | 18.81 | 18.96 | 1,915,761 | -0.03(-0.16%) |
Mar 08, 2011 | 18.77 | 19.21 | 18.73 | 18.99 | 518,892 | +0.03(+0.16%) |
Mar 07, 2011 | 19.27 | 19.38 | 18.72 | 18.96 | 668,001 | -0.30(-1.56%) |
Mar 04, 2011 | 19.24 | 19.38 | 19.13 | 19.26 | 452,264 | -0.02(-0.10%) |
Mar 03, 2011 | 19.39 | 19.58 | 19.23 | 19.28 | 453,184 | -0.11(-0.57%) |
Mar 02, 2011 | 19.40 | 19.59 | 19.30 | 19.39 | 427,409 | +0.13(+0.67%) |