Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.79 | 19.90 | 19.24 | 19.28 | 128,028 | -0.36(-1.84%) |
May 23, 2011 | 19.72 | 20.12 | 19.54 | 19.64 | 135,552 | -0.45(-2.25%) |
May 20, 2011 | 20.29 | 20.53 | 19.98 | 20.09 | 63,956 | -0.36(-1.74%) |
May 19, 2011 | 20.59 | 20.59 | 20.27 | 20.44 | 27,400 | +0.04(+0.18%) |
May 18, 2011 | 20.17 | 20.55 | 20.13 | 20.41 | 69,792 | +0.29(+1.45%) |
May 17, 2011 | 19.93 | 20.45 | 19.93 | 20.12 | 22,914 | +0.10(+0.50%) |
May 16, 2011 | 20.28 | 20.61 | 20.01 | 20.01 | 98,517 | -0.38(-1.87%) |
May 13, 2011 | 20.75 | 20.82 | 20.21 | 20.40 | 21,893 | -0.39(-1.86%) |
May 12, 2011 | 19.84 | 20.84 | 19.77 | 20.78 | 209,040 | +0.90(+4.54%) |
May 11, 2011 | 20.12 | 20.20 | 19.74 | 19.88 | 75,655 | -0.38(-1.89%) |
May 10, 2011 | 20.13 | 20.27 | 20.13 | 20.26 | 19,074 | +0.15(+0.74%) |
May 09, 2011 | 20.20 | 20.54 | 20.01 | 20.12 | 55,188 | -0.13(-0.63%) |
May 06, 2011 | 20.04 | 20.55 | 20.04 | 20.24 | 76,963 | +0.23(+1.17%) |
May 05, 2011 | 19.81 | 20.45 | 19.73 | 20.01 | 128,113 | +0.11(+0.53%) |
May 04, 2011 | 20.22 | 20.22 | 19.62 | 19.90 | 65,516 | -0.56(-2.72%) |
May 03, 2011 | 20.95 | 20.95 | 20.26 | 20.46 | 69,630 | -0.50(-2.41%) |
May 02, 2011 | 21.05 | 21.23 | 20.95 | 20.96 | 37,332 | -0.22(-1.05%) |
Apr 29, 2011 | 21.03 | 21.23 | 21.01 | 21.19 | 25,658 | +0.24(+1.17%) |
Apr 28, 2011 | 20.92 | 20.94 | 20.76 | 20.94 | 13,117 | +0.01(+0.03%) |
Apr 27, 2011 | 20.22 | 20.94 | 20.22 | 20.94 | 46,481 | +0.67(+3.30%) |
Apr 26, 2011 | 19.58 | 20.28 | 19.44 | 20.27 | 84,597 | +0.72(+3.66%) |
Apr 25, 2011 | 19.48 | 19.58 | 19.41 | 19.55 | 8,169 | -0.07(-0.38%) |
Apr 21, 2011 | 19.71 | 19.71 | 19.50 | 19.63 | 14,225 | +0.02(+0.11%) |
Apr 20, 2011 | 19.66 | 19.69 | 19.50 | 19.61 | 17,778 | +0.30(+1.54%) |
Apr 19, 2011 | 19.72 | 19.82 | 19.22 | 19.31 | 162,811 | -0.34(-1.73%) |
Apr 18, 2011 | 20.14 | 20.17 | 19.51 | 19.65 | 56,182 | -0.54(-2.66%) |
Apr 15, 2011 | 20.40 | 20.52 | 20.16 | 20.18 | 28,035 | -0.35(-1.71%) |
Apr 14, 2011 | 20.29 | 20.64 | 20.25 | 20.53 | 88,997 | +0.05(+0.23%) |
Apr 13, 2011 | 20.58 | 20.75 | 20.23 | 20.49 | 48,120 | +0.13(+0.63%) |
Apr 12, 2011 | 20.72 | 20.95 | 20.36 | 20.36 | 44,812 | -0.46(-2.19%) |
Apr 11, 2011 | 20.96 | 21.05 | 20.69 | 20.82 | 16,269 | -0.17(-0.81%) |
Apr 08, 2011 | 21.20 | 21.20 | 20.72 | 20.99 | 45,891 | -0.02(-0.10%) |
Apr 07, 2011 | 21.07 | 21.39 | 20.98 | 21.01 | 55,815 | -0.21(-0.98%) |
Apr 06, 2011 | 20.91 | 21.23 | 20.91 | 21.21 | 19,562 | +0.31(+1.47%) |
Apr 05, 2011 | 21.05 | 21.05 | 20.77 | 20.91 | 16,538 | -0.25(-1.18%) |
Apr 04, 2011 | 20.65 | 21.16 | 20.48 | 21.16 | 49,102 | +0.61(+2.94%) |
Apr 01, 2011 | 20.86 | 21.00 | 20.32 | 20.55 | 89,957 | -0.30(-1.45%) |
Mar 31, 2011 | 20.82 | 20.85 | 20.33 | 20.85 | 39,514 | -0.01(-0.03%) |
Mar 30, 2011 | 20.86 | 20.86 | 20.60 | 20.86 | 10,894 | +0.00(+0.00%) |
Mar 29, 2011 | 20.47 | 20.86 | 20.39 | 20.86 | 51,355 | +0.04(+0.18%) |
Mar 28, 2011 | 20.81 | 21.00 | 20.75 | 20.82 | 18,044 | -0.02(-0.08%) |
Mar 25, 2011 | 20.51 | 20.92 | 20.42 | 20.84 | 18,494 | +0.38(+1.84%) |
Mar 24, 2011 | 20.72 | 20.72 | 20.30 | 20.46 | 10,954 | -0.18(-0.85%) |
Mar 23, 2011 | 19.77 | 20.64 | 19.75 | 20.64 | 27,670 | +0.77(+3.87%) |
Mar 22, 2011 | 20.09 | 20.30 | 19.63 | 19.87 | 89,447 | -0.28(-1.40%) |
Mar 21, 2011 | 20.03 | 20.15 | 19.18 | 20.15 | 86,018 | +1.01(+5.30%) |
Mar 18, 2011 | 19.11 | 19.13 | 19.03 | 19.13 | 41,368 | +0.13(+0.67%) |
Mar 17, 2011 | 19.24 | 19.24 | 18.95 | 19.01 | 19,421 | +0.00(+0.00%) |
Mar 16, 2011 | 19.19 | 19.34 | 18.93 | 19.01 | 73,238 | -0.31(-1.59%) |
Mar 15, 2011 | 19.02 | 19.60 | 19.02 | 19.31 | 41,081 | -0.30(-1.54%) |
Mar 14, 2011 | 19.53 | 19.77 | 19.36 | 19.62 | 33,234 | -0.11(-0.54%) |
Mar 11, 2011 | 19.87 | 19.90 | 19.50 | 19.72 | 26,613 | -0.13(-0.67%) |
Mar 10, 2011 | 20.73 | 20.73 | 19.83 | 19.86 | 44,275 | -1.13(-5.39%) |
Mar 09, 2011 | 20.58 | 21.01 | 20.58 | 20.99 | 10,860 | +0.38(+1.83%) |
Mar 08, 2011 | 20.30 | 20.75 | 20.30 | 20.61 | 15,939 | +0.28(+1.38%) |
Mar 07, 2011 | 20.62 | 20.82 | 20.13 | 20.33 | 33,748 | -0.27(-1.31%) |
Mar 04, 2011 | 20.67 | 20.67 | 20.48 | 20.60 | 7,576 | -0.06(-0.28%) |
Mar 03, 2011 | 20.56 | 20.81 | 20.41 | 20.66 | 31,953 | +0.28(+1.35%) |
Mar 02, 2011 | 20.23 | 20.56 | 20.14 | 20.38 | 42,189 | +0.14(+0.68%) |