Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.85 | 21.40 | 20.58 | 20.97 | 351,074 | +0.14(+0.67%) |
May 23, 2011 | 21.13 | 21.27 | 20.83 | 20.83 | 153,186 | -0.65(-3.03%) |
May 20, 2011 | 21.66 | 21.90 | 21.11 | 21.48 | 325,943 | -0.35(-1.60%) |
May 19, 2011 | 21.33 | 21.86 | 21.26 | 21.83 | 167,586 | +0.62(+2.92%) |
May 18, 2011 | 21.03 | 21.22 | 20.81 | 21.21 | 216,681 | +0.31(+1.48%) |
May 17, 2011 | 21.34 | 21.50 | 20.82 | 20.90 | 209,461 | -0.50(-2.34%) |
May 16, 2011 | 21.86 | 21.86 | 21.40 | 21.40 | 218,850 | -0.52(-2.37%) |
May 13, 2011 | 22.29 | 22.46 | 21.77 | 21.92 | 132,461 | -0.35(-1.57%) |
May 12, 2011 | 22.00 | 22.32 | 21.63 | 22.27 | 148,234 | +0.23(+1.04%) |
May 11, 2011 | 21.98 | 22.25 | 21.63 | 22.04 | 206,313 | +0.02(+0.09%) |
May 10, 2011 | 21.73 | 22.10 | 21.73 | 22.02 | 134,231 | +0.35(+1.62%) |
May 09, 2011 | 20.75 | 21.86 | 20.75 | 21.67 | 289,662 | +0.86(+4.13%) |
May 06, 2011 | 21.29 | 21.37 | 20.77 | 20.81 | 185,859 | -0.14(-0.67%) |
May 05, 2011 | 21.05 | 21.30 | 20.94 | 20.95 | 222,462 | -0.20(-0.95%) |
May 04, 2011 | 21.17 | 21.45 | 21.01 | 21.15 | 341,829 | -0.05(-0.24%) |
May 03, 2011 | 22.37 | 22.88 | 21.12 | 21.20 | 807,341 | +1.29(+6.48%) |
May 02, 2011 | 19.77 | 20.20 | 19.60 | 19.91 | 257,396 | -0.12(-0.60%) |
Apr 29, 2011 | 19.78 | 20.22 | 19.75 | 20.03 | 134,970 | +0.36(+1.83%) |
Apr 28, 2011 | 19.68 | 19.79 | 19.40 | 19.67 | 140,705 | -0.08(-0.41%) |
Apr 27, 2011 | 19.20 | 19.78 | 19.11 | 19.75 | 144,772 | +0.52(+2.70%) |
Apr 26, 2011 | 19.31 | 19.31 | 19.06 | 19.23 | 156,634 | +0.02(+0.10%) |
Apr 25, 2011 | 19.18 | 19.23 | 18.95 | 19.21 | 127,506 | -0.11(-0.57%) |
Apr 21, 2011 | 19.53 | 19.53 | 19.17 | 19.32 | 77,481 | -0.06(-0.31%) |
Apr 20, 2011 | 19.39 | 19.39 | 18.97 | 19.38 | 202,497 | +0.30(+1.57%) |
Apr 19, 2011 | 19.51 | 19.55 | 19.02 | 19.08 | 243,220 | -0.43(-2.20%) |
Apr 18, 2011 | 19.58 | 19.58 | 19.16 | 19.51 | 219,789 | -0.43(-2.16%) |
Apr 15, 2011 | 19.64 | 19.97 | 19.53 | 19.94 | 453,994 | +0.23(+1.17%) |
Apr 14, 2011 | 19.36 | 19.79 | 19.36 | 19.71 | 157,497 | +0.18(+0.92%) |
Apr 13, 2011 | 19.98 | 19.98 | 19.50 | 19.53 | 291,804 | -0.36(-1.81%) |
Apr 12, 2011 | 20.02 | 20.18 | 19.82 | 19.89 | 204,752 | -0.27(-1.34%) |
Apr 11, 2011 | 20.08 | 20.54 | 19.86 | 20.16 | 219,896 | +0.03(+0.15%) |
Apr 08, 2011 | 19.95 | 20.24 | 19.77 | 20.13 | 263,023 | +0.22(+1.10%) |
Apr 07, 2011 | 19.85 | 19.95 | 19.60 | 19.91 | 299,595 | +0.09(+0.45%) |
Apr 06, 2011 | 19.67 | 19.93 | 19.40 | 19.82 | 621,956 | +0.20(+1.02%) |
Apr 05, 2011 | 19.41 | 19.73 | 19.37 | 19.62 | 153,889 | +0.16(+0.82%) |
Apr 04, 2011 | 19.77 | 19.87 | 19.44 | 19.46 | 124,656 | -0.23(-1.17%) |
Apr 01, 2011 | 19.87 | 20.08 | 19.64 | 19.69 | 272,425 | -0.08(-0.40%) |
Mar 31, 2011 | 19.78 | 19.98 | 19.55 | 19.77 | 154,083 | -0.02(-0.10%) |
Mar 30, 2011 | 19.48 | 19.90 | 19.28 | 19.79 | 122,780 | +0.40(+2.06%) |
Mar 29, 2011 | 19.20 | 19.46 | 19.13 | 19.39 | 181,291 | +0.14(+0.73%) |
Mar 28, 2011 | 19.21 | 19.32 | 19.10 | 19.25 | 201,004 | +0.04(+0.21%) |
Mar 25, 2011 | 19.04 | 19.32 | 19.01 | 19.21 | 259,251 | +0.17(+0.89%) |
Mar 24, 2011 | 19.07 | 19.22 | 18.79 | 19.04 | 498,376 | +0.13(+0.69%) |
Mar 23, 2011 | 18.65 | 18.98 | 18.42 | 18.91 | 175,320 | +0.19(+1.01%) |
Mar 22, 2011 | 18.82 | 18.85 | 18.53 | 18.72 | 491,203 | -0.10(-0.53%) |
Mar 21, 2011 | 18.91 | 19.02 | 18.52 | 18.82 | 267,825 | +0.42(+2.28%) |
Mar 18, 2011 | 18.22 | 18.42 | 18.04 | 18.40 | 429,623 | +0.37(+2.05%) |
Mar 17, 2011 | 18.34 | 18.53 | 18.00 | 18.03 | 312,523 | -0.03(-0.17%) |
Mar 16, 2011 | 18.19 | 18.25 | 17.99 | 18.06 | 341,989 | -0.25(-1.37%) |
Mar 15, 2011 | 17.82 | 18.48 | 17.82 | 18.31 | 335,894 | -0.18(-0.97%) |
Mar 14, 2011 | 18.31 | 18.56 | 18.13 | 18.49 | 199,247 | -0.12(-0.64%) |
Mar 11, 2011 | 18.50 | 18.74 | 18.46 | 18.61 | 292,692 | +0.06(+0.32%) |
Mar 10, 2011 | 18.72 | 18.74 | 18.48 | 18.55 | 321,597 | -0.48(-2.52%) |
Mar 09, 2011 | 18.53 | 19.31 | 18.50 | 19.03 | 418,475 | +0.47(+2.53%) |
Mar 08, 2011 | 18.35 | 18.77 | 18.18 | 18.56 | 350,110 | +0.18(+0.98%) |
Mar 07, 2011 | 18.68 | 18.74 | 18.12 | 18.38 | 412,923 | -0.29(-1.55%) |
Mar 04, 2011 | 18.24 | 18.69 | 18.17 | 18.67 | 583,839 | +0.40(+2.19%) |
Mar 03, 2011 | 18.29 | 18.35 | 18.07 | 18.27 | 543,162 | +0.20(+1.11%) |
Mar 02, 2011 | 18.52 | 18.57 | 17.90 | 18.07 | 622,430 | -0.41(-2.22%) |