Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.27 | 17.31 | 16.92 | 16.92 | 294,604 | -0.29(-1.66%) |
May 23, 2011 | 17.15 | 17.34 | 16.95 | 17.20 | 218,480 | -0.25(-1.44%) |
May 20, 2011 | 17.67 | 17.82 | 17.33 | 17.45 | 198,147 | -0.34(-1.89%) |
May 19, 2011 | 18.10 | 18.10 | 17.78 | 17.79 | 262,694 | -0.14(-0.80%) |
May 18, 2011 | 17.81 | 18.02 | 17.77 | 17.93 | 161,845 | +0.13(+0.75%) |
May 17, 2011 | 17.97 | 17.97 | 17.71 | 17.80 | 153,102 | -0.23(-1.26%) |
May 16, 2011 | 18.15 | 18.33 | 17.55 | 18.02 | 230,354 | -0.26(-1.42%) |
May 13, 2011 | 18.70 | 18.72 | 18.23 | 18.28 | 376,528 | -0.25(-1.36%) |
May 12, 2011 | 18.38 | 18.68 | 18.13 | 18.54 | 310,206 | +0.04(+0.23%) |
May 11, 2011 | 18.80 | 18.80 | 18.47 | 18.49 | 280,268 | -0.44(-2.35%) |
May 10, 2011 | 18.94 | 19.07 | 18.74 | 18.94 | 318,137 | +0.15(+0.80%) |
May 09, 2011 | 19.13 | 19.13 | 18.71 | 18.79 | 358,730 | -0.40(-2.10%) |
May 06, 2011 | 19.96 | 19.96 | 19.13 | 19.19 | 269,740 | -0.57(-2.89%) |
May 05, 2011 | 19.74 | 20.15 | 19.29 | 19.76 | 604,897 | -0.27(-1.34%) |
May 04, 2011 | 20.11 | 20.21 | 19.58 | 20.03 | 1,985,411 | -0.02(-0.08%) |
May 03, 2011 | 21.07 | 21.38 | 20.00 | 20.05 | 466,283 | -1.13(-5.35%) |
May 02, 2011 | 21.26 | 21.32 | 20.87 | 21.18 | 346,359 | +0.29(+1.37%) |
Apr 29, 2011 | 20.55 | 20.96 | 20.55 | 20.89 | 1,580,728 | +0.43(+2.09%) |
Apr 28, 2011 | 19.95 | 20.47 | 19.89 | 20.46 | 304,142 | +0.52(+2.61%) |
Apr 27, 2011 | 20.19 | 20.28 | 19.71 | 19.94 | 209,725 | -0.27(-1.33%) |
Apr 26, 2011 | 20.36 | 20.52 | 20.17 | 20.21 | 132,584 | +0.00(+0.00%) |
Apr 25, 2011 | 20.03 | 20.25 | 19.51 | 20.21 | 248,727 | +0.52(+2.64%) |
Apr 21, 2011 | 19.87 | 19.87 | 19.58 | 19.69 | 116,533 | +0.01(+0.06%) |
Apr 20, 2011 | 19.72 | 19.91 | 19.41 | 19.68 | 249,768 | +0.25(+1.27%) |
Apr 19, 2011 | 19.95 | 19.98 | 19.29 | 19.43 | 203,160 | -0.40(-2.03%) |
Apr 18, 2011 | 20.13 | 20.16 | 19.78 | 19.84 | 186,253 | -0.51(-2.51%) |
Apr 15, 2011 | 20.25 | 20.48 | 19.73 | 20.35 | 219,067 | -0.01(-0.04%) |
Apr 14, 2011 | 19.89 | 20.42 | 19.89 | 20.36 | 147,707 | +0.23(+1.12%) |
Apr 13, 2011 | 19.81 | 20.19 | 19.56 | 20.13 | 257,678 | +0.43(+2.17%) |
Apr 12, 2011 | 19.68 | 19.99 | 19.64 | 19.70 | 105,540 | -0.18(-0.89%) |
Apr 11, 2011 | 19.96 | 20.08 | 19.29 | 19.88 | 133,294 | -0.13(-0.63%) |
Apr 08, 2011 | 20.43 | 20.49 | 19.83 | 20.00 | 86,366 | -0.25(-1.24%) |
Apr 07, 2011 | 20.50 | 20.55 | 20.09 | 20.26 | 77,158 | -0.21(-1.02%) |
Apr 06, 2011 | 20.14 | 20.63 | 20.14 | 20.46 | 72,103 | +0.15(+0.74%) |
Apr 05, 2011 | 20.48 | 20.60 | 20.25 | 20.31 | 138,148 | -0.26(-1.26%) |
Apr 04, 2011 | 20.25 | 20.59 | 20.06 | 20.57 | 180,073 | +0.32(+1.57%) |
Apr 01, 2011 | 20.33 | 20.48 | 20.09 | 20.26 | 178,079 | +0.11(+0.54%) |
Mar 31, 2011 | 19.91 | 20.37 | 19.89 | 20.15 | 332,464 | +0.27(+1.35%) |
Mar 30, 2011 | 19.88 | 19.89 | 19.30 | 19.88 | 138,967 | +0.41(+2.11%) |
Mar 29, 2011 | 19.73 | 19.79 | 19.34 | 19.47 | 217,180 | -0.35(-1.78%) |
Mar 28, 2011 | 19.57 | 19.88 | 19.57 | 19.82 | 264,414 | +0.26(+1.33%) |
Mar 25, 2011 | 19.28 | 19.77 | 19.22 | 19.56 | 232,032 | +0.38(+1.97%) |
Mar 24, 2011 | 19.28 | 19.28 | 19.08 | 19.18 | 78,425 | +0.05(+0.26%) |
Mar 23, 2011 | 19.15 | 19.25 | 19.04 | 19.13 | 178,430 | -0.09(-0.48%) |
Mar 22, 2011 | 18.83 | 19.36 | 18.83 | 19.22 | 177,379 | +0.34(+1.78%) |
Mar 21, 2011 | 18.62 | 18.89 | 18.16 | 18.89 | 136,846 | +0.91(+5.04%) |
Mar 18, 2011 | 17.90 | 18.00 | 17.68 | 17.98 | 282,163 | +0.29(+1.66%) |
Mar 17, 2011 | 18.31 | 18.38 | 17.68 | 17.69 | 90,522 | -0.24(-1.36%) |
Mar 16, 2011 | 17.80 | 18.23 | 17.80 | 17.93 | 225,510 | +0.14(+0.80%) |
Mar 15, 2011 | 17.43 | 17.94 | 16.95 | 17.79 | 148,633 | -0.15(-0.84%) |
Mar 14, 2011 | 18.05 | 18.35 | 17.79 | 17.94 | 111,775 | -0.33(-1.79%) |
Mar 11, 2011 | 18.39 | 18.96 | 18.19 | 18.27 | 86,612 | -0.14(-0.77%) |
Mar 10, 2011 | 18.79 | 18.79 | 18.37 | 18.41 | 138,243 | -0.67(-3.52%) |
Mar 09, 2011 | 19.27 | 19.58 | 18.96 | 19.08 | 81,073 | -0.14(-0.74%) |
Mar 08, 2011 | 18.71 | 19.35 | 18.63 | 19.22 | 124,710 | +0.48(+2.55%) |
Mar 07, 2011 | 19.01 | 19.27 | 18.54 | 18.75 | 108,637 | -0.20(-1.06%) |
Mar 04, 2011 | 19.35 | 19.52 | 18.73 | 18.95 | 133,046 | -0.45(-2.33%) |
Mar 03, 2011 | 18.80 | 19.95 | 18.80 | 19.40 | 292,447 | +0.91(+4.90%) |
Mar 02, 2011 | 18.12 | 18.53 | 18.07 | 18.49 | 184,267 | -0.18(-0.94%) |