Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.64 | 19.04 | 18.64 | 18.86 | 566,060 | +0.04(+0.23%) |
May 23, 2011 | 18.96 | 19.09 | 18.65 | 18.81 | 460,026 | -0.18(-0.94%) |
May 20, 2011 | 19.13 | 19.16 | 18.71 | 18.99 | 927,735 | -0.13(-0.66%) |
May 19, 2011 | 18.62 | 19.19 | 18.61 | 19.12 | 2,233,814 | +0.56(+3.03%) |
May 18, 2011 | 18.40 | 18.68 | 18.34 | 18.56 | 364,673 | +0.07(+0.35%) |
May 17, 2011 | 18.35 | 18.53 | 18.23 | 18.49 | 737,533 | +0.11(+0.59%) |
May 16, 2011 | 18.75 | 18.87 | 18.32 | 18.38 | 501,436 | -0.49(-2.59%) |
May 13, 2011 | 18.88 | 18.95 | 18.75 | 18.87 | 862,221 | -0.08(-0.44%) |
May 12, 2011 | 18.73 | 19.00 | 18.58 | 18.95 | 888,654 | +0.12(+0.62%) |
May 11, 2011 | 19.15 | 19.16 | 18.63 | 18.84 | 988,700 | -0.28(-1.48%) |
May 10, 2011 | 18.62 | 19.15 | 18.62 | 19.12 | 1,785,177 | +0.62(+3.32%) |
May 09, 2011 | 18.63 | 18.78 | 18.44 | 18.50 | 456,956 | -0.05(-0.26%) |
May 06, 2011 | 18.66 | 18.83 | 18.48 | 18.55 | 658,085 | +0.02(+0.09%) |
May 05, 2011 | 18.75 | 19.12 | 18.32 | 18.53 | 1,051,027 | -0.24(-1.28%) |
May 04, 2011 | 18.67 | 18.86 | 18.34 | 18.77 | 835,107 | +0.12(+0.63%) |
May 03, 2011 | 18.95 | 18.95 | 18.59 | 18.66 | 639,547 | -0.34(-1.77%) |
May 02, 2011 | 18.97 | 19.00 | 18.93 | 18.99 | 686,902 | -0.14(-0.75%) |
Apr 29, 2011 | 19.10 | 19.18 | 18.94 | 19.14 | 523,362 | +0.09(+0.46%) |
Apr 28, 2011 | 18.84 | 19.05 | 18.80 | 19.05 | 552,952 | +0.33(+1.77%) |
Apr 27, 2011 | 18.71 | 18.75 | 18.48 | 18.72 | 484,095 | +0.07(+0.40%) |
Apr 26, 2011 | 18.68 | 18.68 | 18.46 | 18.64 | 623,121 | +0.06(+0.33%) |
Apr 25, 2011 | 18.63 | 18.66 | 18.44 | 18.58 | 551,145 | -0.13(-0.68%) |
Apr 21, 2011 | 18.36 | 18.71 | 18.27 | 18.71 | 318,485 | +0.31(+1.68%) |
Apr 20, 2011 | 18.03 | 18.42 | 17.97 | 18.40 | 470,118 | +0.64(+3.59%) |
Apr 19, 2011 | 17.46 | 17.78 | 17.37 | 17.76 | 480,897 | +0.31(+1.75%) |
Apr 18, 2011 | 17.54 | 17.54 | 17.33 | 17.46 | 414,907 | -0.26(-1.45%) |
Apr 15, 2011 | 17.76 | 17.82 | 17.59 | 17.71 | 241,628 | -0.01(-0.05%) |
Apr 14, 2011 | 17.64 | 17.84 | 17.49 | 17.72 | 398,084 | +0.04(+0.22%) |
Apr 13, 2011 | 17.43 | 17.72 | 17.40 | 17.68 | 406,282 | +0.38(+2.22%) |
Apr 12, 2011 | 17.59 | 17.68 | 17.29 | 17.30 | 918,916 | -0.35(-2.00%) |
Apr 11, 2011 | 18.10 | 18.10 | 17.56 | 17.65 | 627,165 | -0.44(-2.46%) |
Apr 08, 2011 | 18.23 | 18.33 | 18.00 | 18.10 | 327,836 | -0.04(-0.24%) |
Apr 07, 2011 | 18.35 | 18.44 | 18.07 | 18.14 | 448,712 | -0.34(-1.82%) |
Apr 06, 2011 | 18.96 | 18.97 | 18.40 | 18.48 | 687,840 | -0.12(-0.63%) |
Apr 05, 2011 | 18.45 | 18.66 | 18.43 | 18.60 | 764,465 | +0.16(+0.88%) |
Apr 04, 2011 | 18.41 | 18.45 | 18.20 | 18.43 | 1,044,377 | +0.10(+0.55%) |
Apr 01, 2011 | 18.37 | 18.45 | 18.15 | 18.33 | 876,850 | +0.16(+0.86%) |
Mar 31, 2011 | 18.16 | 18.40 | 18.10 | 18.18 | 525,771 | +0.07(+0.41%) |
Mar 30, 2011 | 17.96 | 18.15 | 17.84 | 18.10 | 646,480 | +0.12(+0.68%) |
Mar 29, 2011 | 18.04 | 18.10 | 17.78 | 17.98 | 670,437 | +0.00(+0.00%) |
Mar 28, 2011 | 17.84 | 18.08 | 17.74 | 17.98 | 712,322 | +0.22(+1.23%) |
Mar 25, 2011 | 18.10 | 18.15 | 17.63 | 17.76 | 692,601 | -0.36(-2.00%) |
Mar 24, 2011 | 18.43 | 18.51 | 18.09 | 18.12 | 569,712 | -0.20(-1.09%) |
Mar 23, 2011 | 18.11 | 18.32 | 17.93 | 18.32 | 811,978 | +0.35(+1.94%) |
Mar 22, 2011 | 17.90 | 17.99 | 17.70 | 17.98 | 377,832 | +0.14(+0.81%) |
Mar 21, 2011 | 17.80 | 17.86 | 17.73 | 17.83 | 501,088 | +0.30(+1.69%) |
Mar 18, 2011 | 17.88 | 17.88 | 17.44 | 17.54 | 1,143,286 | -0.14(-0.79%) |
Mar 17, 2011 | 17.69 | 18.06 | 17.61 | 17.67 | 1,062,772 | +0.43(+2.48%) |
Mar 16, 2011 | 17.50 | 17.70 | 17.13 | 17.25 | 672,131 | -0.20(-1.13%) |
Mar 15, 2011 | 17.49 | 18.10 | 17.36 | 17.44 | 617,386 | -0.66(-3.64%) |
Mar 14, 2011 | 18.29 | 18.39 | 17.91 | 18.10 | 608,486 | -0.21(-1.17%) |
Mar 11, 2011 | 17.98 | 18.49 | 17.98 | 18.32 | 726,065 | +0.01(+0.05%) |
Mar 10, 2011 | 18.40 | 18.49 | 18.21 | 18.31 | 990,351 | -0.28(-1.50%) |
Mar 09, 2011 | 18.43 | 18.59 | 18.38 | 18.59 | 578,401 | +0.09(+0.50%) |
Mar 08, 2011 | 18.58 | 18.77 | 18.36 | 18.49 | 683,355 | -0.29(-1.53%) |
Mar 07, 2011 | 18.86 | 18.97 | 18.76 | 18.78 | 1,147,937 | -0.06(-0.30%) |
Mar 04, 2011 | 18.65 | 18.86 | 18.56 | 18.84 | 1,155,150 | +0.25(+1.36%) |
Mar 03, 2011 | 18.31 | 18.63 | 18.06 | 18.59 | 1,059,755 | +0.31(+1.67%) |
Mar 02, 2011 | 18.32 | 18.32 | 17.99 | 18.28 | 337,045 | -0.03(-0.17%) |