Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.32 | 18.36 | 18.23 | 18.31 | 1,297 | +0.56(+3.15%) |
May 23, 2011 | 17.72 | 17.75 | 17.62 | 17.75 | 1,086 | -0.73(-3.95%) |
May 20, 2011 | 18.49 | 18.58 | 18.41 | 18.48 | 1,514 | -0.02(-0.11%) |
May 19, 2011 | 18.48 | 18.50 | 18.40 | 18.50 | 2,478 | -0.41(-2.17%) |
May 18, 2011 | 18.83 | 18.94 | 18.83 | 18.91 | 6,341 | +0.57(+3.11%) |
May 17, 2011 | 18.26 | 18.34 | 18.22 | 18.34 | 1,188 | +0.03(+0.16%) |
May 16, 2011 | 18.45 | 18.45 | 18.31 | 18.31 | 1,798 | -0.51(-2.71%) |
May 13, 2011 | 18.87 | 18.87 | 18.61 | 18.82 | 1,551 | -0.17(-0.90%) |
May 12, 2011 | 18.98 | 19.05 | 18.91 | 18.99 | 267 | -0.04(-0.21%) |
May 11, 2011 | 19.09 | 19.16 | 18.96 | 19.03 | 3,756 | -0.62(-3.16%) |
May 10, 2011 | 19.48 | 19.70 | 19.48 | 19.65 | 1,186 | -0.25(-1.26%) |
May 09, 2011 | 20.23 | 20.23 | 19.82 | 19.90 | 43 | -0.35(-1.73%) |
May 06, 2011 | 20.50 | 20.50 | 20.25 | 20.25 | 414 | -0.40(-1.94%) |
May 05, 2011 | 20.34 | 20.65 | 20.25 | 20.65 | 273 | +0.37(+1.82%) |
May 04, 2011 | 20.40 | 20.75 | 20.26 | 20.28 | 3,653 | -0.47(-2.27%) |
May 03, 2011 | 20.50 | 20.80 | 20.50 | 20.75 | 584 | +0.35(+1.72%) |
May 02, 2011 | 20.40 | 20.40 | 20.40 | 20.40 | 709 | -0.55(-2.63%) |
Apr 29, 2011 | 20.60 | 20.95 | 20.60 | 20.95 | 3,548 | -0.02(-0.10%) |
Apr 28, 2011 | 20.55 | 20.98 | 20.55 | 20.97 | 2,021 | +0.45(+2.19%) |
Apr 27, 2011 | 20.36 | 20.74 | 20.36 | 20.52 | 452 | +0.15(+0.74%) |
Apr 26, 2011 | 20.63 | 20.63 | 20.29 | 20.37 | 152,832 | -0.28(-1.36%) |
Apr 25, 2011 | 20.55 | 20.94 | 20.55 | 20.65 | 488 | -0.35(-1.67%) |
Apr 21, 2011 | 20.70 | 21.00 | 20.70 | 21.00 | 1,651 | +0.20(+0.96%) |
Apr 20, 2011 | 20.80 | 21.00 | 20.80 | 20.80 | 183 | +0.72(+3.59%) |
Apr 19, 2011 | 19.88 | 20.26 | 19.88 | 20.08 | 66,791 | +0.48(+2.45%) |
Apr 18, 2011 | 19.45 | 19.60 | 19.45 | 19.60 | 8,521 | -0.47(-2.34%) |
Apr 15, 2011 | 20.07 | 20.40 | 20.07 | 20.07 | 3,987 | -0.20(-0.99%) |
Apr 14, 2011 | 20.55 | 20.55 | 20.27 | 20.27 | 1,193 | +0.22(+1.10%) |
Apr 13, 2011 | 20.48 | 20.48 | 20.04 | 20.05 | 2,162 | +0.17(+0.86%) |
Apr 12, 2011 | 19.99 | 19.99 | 19.57 | 19.88 | 1,550 | +0.03(+0.15%) |
Apr 11, 2011 | 20.00 | 20.12 | 19.75 | 19.85 | 575 | +0.10(+0.51%) |
Apr 08, 2011 | 19.80 | 20.10 | 19.73 | 19.75 | 771 | -0.30(-1.50%) |
Apr 07, 2011 | 20.15 | 20.15 | 19.72 | 20.05 | 1,762 | +0.50(+2.56%) |
Apr 06, 2011 | 19.32 | 19.55 | 19.25 | 19.55 | 1,917 | +0.69(+3.66%) |
Apr 05, 2011 | 19.22 | 19.22 | 18.83 | 18.86 | 2,350 | -0.37(-1.92%) |
Apr 04, 2011 | 19.22 | 19.50 | 19.22 | 19.23 | 109,384 | -0.52(-2.63%) |
Apr 01, 2011 | 19.47 | 19.78 | 19.47 | 19.75 | 762 | -0.03(-0.15%) |
Mar 31, 2011 | 20.25 | 20.25 | 19.77 | 19.78 | 602 | -0.12(-0.60%) |
Mar 30, 2011 | 19.90 | 19.90 | 19.90 | 19.90 | 781 | +0.91(+4.79%) |
Mar 29, 2011 | 18.60 | 18.99 | 18.60 | 18.99 | 923 | +0.09(+0.48%) |
Mar 28, 2011 | 18.87 | 18.90 | 18.62 | 18.90 | 107,963 | -0.25(-1.31%) |
Mar 25, 2011 | 19.20 | 19.25 | 19.10 | 19.15 | 9,935 | +0.50(+2.68%) |
Mar 24, 2011 | 18.46 | 18.90 | 18.46 | 18.65 | 15,094 | +0.19(+1.03%) |
Mar 23, 2011 | 18.82 | 18.82 | 18.46 | 18.46 | 987 | -0.64(-3.35%) |
Mar 22, 2011 | 18.69 | 19.10 | 18.47 | 19.10 | 2,241 | +0.40(+2.14%) |
Mar 21, 2011 | 19.10 | 19.15 | 18.60 | 18.70 | 1,199 | -0.80(-4.10%) |
Mar 18, 2011 | 18.60 | 19.50 | 18.00 | 19.50 | 1,746 | +0.74(+3.94%) |
Mar 17, 2011 | 18.50 | 19.55 | 18.50 | 18.76 | 161,230 | +0.76(+4.22%) |
Mar 16, 2011 | 17.75 | 20.95 | 17.25 | 18.00 | 1,071 | -0.50(-2.70%) |
Mar 15, 2011 | 16.87 | 21.00 | 16.87 | 18.50 | 1,856 | +0.45(+2.49%) |
Mar 14, 2011 | 18.05 | 19.30 | 18.05 | 18.05 | 448 | -0.95(-5.00%) |
Mar 11, 2011 | 20.10 | 20.95 | 18.00 | 19.00 | 618 | -1.95(-9.31%) |
Mar 10, 2011 | 19.55 | 21.00 | 19.55 | 20.95 | 608 | +0.35(+1.70%) |
Mar 09, 2011 | 20.60 | 21.35 | 20.52 | 20.60 | 731 | +0.25(+1.23%) |
Mar 08, 2011 | 20.35 | 21.00 | 20.35 | 20.35 | 1,057 | -0.02(-0.10%) |
Mar 07, 2011 | 20.55 | 21.00 | 20.35 | 20.37 | 1,947 | -0.08(-0.39%) |
Mar 04, 2011 | 21.00 | 21.14 | 20.45 | 20.45 | 1,854 | -0.45(-2.15%) |
Mar 03, 2011 | 20.67 | 21.25 | 20.50 | 20.90 | 425 | +0.65(+3.21%) |
Mar 02, 2011 | 19.75 | 21.00 | 19.50 | 20.25 | 800 | -0.40(-1.94%) |