Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.03 | 20.14 | 19.64 | 19.68 | 66,637 | -0.26(-1.29%) |
May 23, 2011 | 20.22 | 20.30 | 19.91 | 19.94 | 49,380 | -0.48(-2.34%) |
May 20, 2011 | 20.51 | 20.52 | 20.31 | 20.42 | 71,741 | -0.22(-1.07%) |
May 19, 2011 | 20.79 | 20.80 | 20.45 | 20.64 | 58,116 | -0.01(-0.05%) |
May 18, 2011 | 20.62 | 20.65 | 20.34 | 20.65 | 37,737 | +0.11(+0.51%) |
May 17, 2011 | 20.32 | 20.80 | 20.32 | 20.54 | 58,844 | +0.18(+0.89%) |
May 16, 2011 | 20.64 | 20.89 | 20.35 | 20.36 | 62,638 | -0.47(-2.27%) |
May 13, 2011 | 21.22 | 21.22 | 20.42 | 20.83 | 54,230 | -0.38(-1.80%) |
May 12, 2011 | 20.38 | 21.22 | 20.33 | 21.22 | 168,647 | +0.78(+3.84%) |
May 11, 2011 | 21.10 | 21.10 | 20.35 | 20.43 | 105,645 | -0.77(-3.63%) |
May 10, 2011 | 20.95 | 21.21 | 20.77 | 21.20 | 68,868 | +0.24(+1.15%) |
May 09, 2011 | 20.58 | 21.02 | 20.58 | 20.96 | 92,707 | +0.42(+2.06%) |
May 06, 2011 | 20.32 | 20.65 | 20.29 | 20.54 | 75,140 | +0.32(+1.57%) |
May 05, 2011 | 20.27 | 20.65 | 20.16 | 20.22 | 84,079 | -0.22(-1.08%) |
May 04, 2011 | 20.96 | 20.98 | 20.28 | 20.44 | 187,137 | -0.60(-2.87%) |
May 03, 2011 | 21.22 | 21.47 | 21.04 | 21.05 | 67,740 | -0.13(-0.62%) |
May 02, 2011 | 21.23 | 21.23 | 21.17 | 21.18 | 51,844 | -0.34(-1.59%) |
Apr 29, 2011 | 21.52 | 21.65 | 21.47 | 21.52 | 90,772 | -0.00(-0.02%) |
Apr 28, 2011 | 21.50 | 21.63 | 21.44 | 21.52 | 69,156 | +0.01(+0.05%) |
Apr 27, 2011 | 21.52 | 21.69 | 21.31 | 21.51 | 61,069 | -0.02(-0.09%) |
Apr 26, 2011 | 20.94 | 21.60 | 20.92 | 21.53 | 102,119 | +0.58(+2.78%) |
Apr 25, 2011 | 20.81 | 20.99 | 20.75 | 20.95 | 25,201 | -0.04(-0.17%) |
Apr 21, 2011 | 21.11 | 21.16 | 20.87 | 20.98 | 40,513 | -0.08(-0.36%) |
Apr 20, 2011 | 21.05 | 21.06 | 20.86 | 21.06 | 28,275 | +0.21(+1.01%) |
Apr 19, 2011 | 20.69 | 20.98 | 20.59 | 20.85 | 79,083 | +0.09(+0.44%) |
Apr 18, 2011 | 21.08 | 21.08 | 20.51 | 20.76 | 47,119 | -0.37(-1.74%) |
Apr 15, 2011 | 20.58 | 21.14 | 20.53 | 21.13 | 92,160 | +0.48(+2.31%) |
Apr 14, 2011 | 20.39 | 20.71 | 20.22 | 20.65 | 55,103 | +0.16(+0.76%) |
Apr 13, 2011 | 21.04 | 21.04 | 20.41 | 20.49 | 49,497 | -0.35(-1.67%) |
Apr 12, 2011 | 20.98 | 21.15 | 20.80 | 20.84 | 52,822 | -0.25(-1.19%) |
Apr 11, 2011 | 21.09 | 21.11 | 20.85 | 21.09 | 61,264 | -0.08(-0.36%) |
Apr 08, 2011 | 21.34 | 21.52 | 21.12 | 21.17 | 99,079 | -0.32(-1.47%) |
Apr 07, 2011 | 21.61 | 21.62 | 21.42 | 21.48 | 45,832 | -0.09(-0.40%) |
Apr 06, 2011 | 21.47 | 21.67 | 21.37 | 21.57 | 118,145 | +0.17(+0.80%) |
Apr 05, 2011 | 21.38 | 21.44 | 21.29 | 21.40 | 70,757 | +0.07(+0.33%) |
Apr 04, 2011 | 21.25 | 21.47 | 21.11 | 21.33 | 82,398 | +0.09(+0.40%) |
Apr 01, 2011 | 20.98 | 21.24 | 20.95 | 21.24 | 41,088 | +0.31(+1.49%) |
Mar 31, 2011 | 20.75 | 21.04 | 20.58 | 20.93 | 86,268 | +0.20(+0.95%) |
Mar 30, 2011 | 20.73 | 20.73 | 20.73 | 20.73 | 197,951 | +0.27(+1.30%) |
Mar 29, 2011 | 20.60 | 20.61 | 20.40 | 20.47 | 81,008 | -0.09(-0.42%) |
Mar 28, 2011 | 20.97 | 21.04 | 20.55 | 20.55 | 42,661 | -0.46(-2.20%) |
Mar 25, 2011 | 20.72 | 21.23 | 20.71 | 21.02 | 46,103 | +0.28(+1.36%) |
Mar 24, 2011 | 21.12 | 21.12 | 20.62 | 20.73 | 29,379 | -0.23(-1.08%) |
Mar 23, 2011 | 20.81 | 21.06 | 20.60 | 20.96 | 84,739 | +0.13(+0.63%) |
Mar 22, 2011 | 21.00 | 21.23 | 20.74 | 20.83 | 46,813 | -0.29(-1.36%) |
Mar 21, 2011 | 20.86 | 21.12 | 20.79 | 21.12 | 94,141 | +0.51(+2.49%) |
Mar 18, 2011 | 20.53 | 20.79 | 20.28 | 20.60 | 121,724 | +0.13(+0.64%) |
Mar 17, 2011 | 20.29 | 20.52 | 20.09 | 20.47 | 53,194 | +0.28(+1.39%) |
Mar 16, 2011 | 19.54 | 20.36 | 19.53 | 20.19 | 123,653 | +0.64(+3.27%) |
Mar 15, 2011 | 19.46 | 19.61 | 19.46 | 19.55 | 129,512 | -0.70(-3.48%) |
Mar 14, 2011 | 20.25 | 20.41 | 20.08 | 20.26 | 66,287 | -0.21(-1.03%) |
Mar 11, 2011 | 20.56 | 20.78 | 20.35 | 20.47 | 41,109 | -0.29(-1.38%) |
Mar 10, 2011 | 21.00 | 21.00 | 20.36 | 20.75 | 113,637 | -0.43(-2.02%) |
Mar 09, 2011 | 21.00 | 21.19 | 21.00 | 21.18 | 74,825 | +0.17(+0.81%) |
Mar 08, 2011 | 20.79 | 21.19 | 20.79 | 21.01 | 160,861 | +0.22(+1.06%) |
Mar 07, 2011 | 20.60 | 20.90 | 20.44 | 20.79 | 68,989 | +0.22(+1.07%) |
Mar 04, 2011 | 20.30 | 20.64 | 20.11 | 20.57 | 88,700 | +0.27(+1.35%) |
Mar 03, 2011 | 20.08 | 20.54 | 20.07 | 20.30 | 56,104 | +0.43(+2.19%) |
Mar 02, 2011 | 19.76 | 19.87 | 19.42 | 19.86 | 69,949 | -0.00(-0.03%) |