Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.53 | 19.70 | 19.23 | 19.55 | 92,691 | +0.13(+0.67%) |
May 23, 2011 | 19.48 | 19.64 | 19.39 | 19.42 | 51,637 | -0.43(-2.17%) |
May 20, 2011 | 19.60 | 19.90 | 19.47 | 19.85 | 66,052 | +0.15(+0.76%) |
May 19, 2011 | 19.53 | 19.78 | 19.36 | 19.70 | 74,135 | +0.29(+1.49%) |
May 18, 2011 | 19.02 | 19.42 | 19.02 | 19.41 | 58,004 | +0.39(+2.05%) |
May 17, 2011 | 19.16 | 19.24 | 18.79 | 19.02 | 47,569 | -0.28(-1.45%) |
May 16, 2011 | 19.29 | 19.43 | 19.14 | 19.30 | 59,289 | -0.12(-0.62%) |
May 13, 2011 | 19.45 | 19.54 | 19.37 | 19.42 | 168,821 | +0.03(+0.15%) |
May 12, 2011 | 19.33 | 19.49 | 19.21 | 19.39 | 53,574 | -0.03(-0.15%) |
May 11, 2011 | 19.34 | 19.71 | 19.31 | 19.42 | 58,465 | +0.03(+0.15%) |
May 10, 2011 | 19.17 | 19.40 | 19.00 | 19.39 | 107,205 | +0.32(+1.68%) |
May 09, 2011 | 19.34 | 19.42 | 19.07 | 19.07 | 89,227 | -0.32(-1.65%) |
May 06, 2011 | 19.94 | 20.10 | 19.28 | 19.39 | 60,863 | -0.40(-2.02%) |
May 05, 2011 | 19.78 | 20.27 | 19.60 | 19.79 | 109,270 | -0.12(-0.60%) |
May 04, 2011 | 20.17 | 20.43 | 19.18 | 19.91 | 279,502 | -0.27(-1.34%) |
May 03, 2011 | 22.22 | 22.83 | 20.10 | 20.18 | 192,096 | -2.05(-9.22%) |
May 02, 2011 | 22.36 | 22.37 | 22.23 | 22.23 | 68,611 | -0.52(-2.29%) |
Apr 29, 2011 | 22.90 | 23.01 | 22.72 | 22.75 | 42,778 | -0.15(-0.66%) |
Apr 28, 2011 | 22.77 | 22.95 | 22.60 | 22.90 | 39,917 | +0.11(+0.48%) |
Apr 27, 2011 | 22.79 | 22.95 | 22.66 | 22.79 | 93,985 | +0.03(+0.13%) |
Apr 26, 2011 | 23.00 | 23.02 | 22.51 | 22.76 | 85,543 | -0.07(-0.31%) |
Apr 25, 2011 | 23.00 | 23.01 | 22.68 | 22.83 | 42,996 | -0.15(-0.65%) |
Apr 21, 2011 | 23.42 | 23.42 | 22.90 | 22.98 | 55,702 | -0.24(-1.03%) |
Apr 20, 2011 | 23.41 | 23.41 | 23.09 | 23.22 | 54,880 | +0.20(+0.87%) |
Apr 19, 2011 | 23.15 | 23.44 | 22.89 | 23.02 | 66,597 | -0.13(-0.56%) |
Apr 18, 2011 | 22.85 | 23.18 | 22.60 | 23.15 | 100,969 | -0.16(-0.69%) |
Apr 15, 2011 | 23.57 | 23.57 | 23.08 | 23.31 | 75,726 | -0.35(-1.48%) |
Apr 14, 2011 | 23.94 | 24.00 | 23.39 | 23.66 | 59,751 | -0.45(-1.87%) |
Apr 13, 2011 | 24.36 | 24.53 | 24.05 | 24.11 | 58,325 | -0.14(-0.58%) |
Apr 12, 2011 | 24.59 | 24.93 | 24.16 | 24.25 | 86,413 | -0.58(-2.34%) |
Apr 11, 2011 | 25.40 | 25.58 | 24.45 | 24.83 | 76,521 | -0.62(-2.44%) |
Apr 08, 2011 | 25.71 | 25.71 | 25.24 | 25.45 | 55,210 | -0.05(-0.20%) |
Apr 07, 2011 | 25.59 | 25.77 | 25.45 | 25.50 | 60,751 | +0.01(+0.04%) |
Apr 06, 2011 | 25.71 | 25.90 | 25.41 | 25.49 | 74,129 | +0.01(+0.04%) |
Apr 05, 2011 | 25.15 | 25.76 | 25.14 | 25.48 | 116,877 | +0.34(+1.35%) |
Apr 04, 2011 | 24.08 | 26.08 | 24.08 | 25.14 | 412,837 | +1.08(+4.49%) |
Apr 01, 2011 | 24.14 | 24.43 | 23.79 | 24.06 | 89,123 | +0.16(+0.67%) |
Mar 31, 2011 | 24.01 | 24.16 | 23.87 | 23.90 | 26,390 | -0.08(-0.33%) |
Mar 30, 2011 | 23.98 | 23.98 | 23.98 | 23.98 | 72,879 | +0.49(+2.09%) |
Mar 29, 2011 | 23.20 | 23.65 | 23.20 | 23.49 | 43,024 | +0.28(+1.21%) |
Mar 28, 2011 | 23.24 | 23.56 | 23.03 | 23.21 | 29,127 | +0.12(+0.52%) |
Mar 25, 2011 | 23.09 | 23.75 | 22.91 | 23.09 | 30,312 | +0.19(+0.83%) |
Mar 24, 2011 | 23.12 | 23.12 | 22.77 | 22.90 | 36,011 | +0.01(+0.04%) |
Mar 23, 2011 | 22.81 | 23.16 | 22.60 | 22.89 | 52,624 | +0.09(+0.39%) |
Mar 22, 2011 | 23.05 | 23.24 | 22.77 | 22.80 | 30,685 | -0.27(-1.17%) |
Mar 21, 2011 | 22.75 | 23.08 | 22.66 | 23.07 | 29,424 | +0.74(+3.31%) |
Mar 18, 2011 | 21.88 | 22.57 | 21.88 | 22.33 | 58,364 | +0.60(+2.76%) |
Mar 17, 2011 | 21.92 | 21.99 | 21.57 | 21.73 | 67,141 | +0.21(+0.98%) |
Mar 16, 2011 | 22.24 | 22.29 | 21.50 | 21.52 | 65,527 | -0.84(-3.76%) |
Mar 15, 2011 | 22.16 | 22.50 | 21.86 | 22.36 | 35,411 | +0.50(+2.29%) |
Mar 14, 2011 | 22.01 | 22.25 | 21.83 | 21.86 | 27,659 | -0.48(-2.15%) |
Mar 11, 2011 | 21.93 | 22.52 | 21.80 | 22.34 | 34,770 | +0.41(+1.87%) |
Mar 10, 2011 | 22.27 | 22.40 | 21.79 | 21.93 | 58,980 | -0.69(-3.05%) |
Mar 09, 2011 | 22.94 | 23.09 | 22.60 | 22.62 | 42,545 | -0.28(-1.22%) |
Mar 08, 2011 | 22.25 | 23.08 | 22.17 | 22.90 | 42,379 | +0.65(+2.92%) |
Mar 07, 2011 | 22.52 | 22.59 | 21.77 | 22.25 | 34,446 | -0.22(-0.98%) |
Mar 04, 2011 | 22.57 | 22.58 | 22.28 | 22.47 | 31,421 | -0.03(-0.13%) |
Mar 03, 2011 | 22.54 | 22.69 | 22.46 | 22.50 | 32,692 | +0.26(+1.17%) |
Mar 02, 2011 | 22.12 | 22.50 | 22.00 | 22.24 | 53,932 | +0.08(+0.36%) |