Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.62 | 15.71 | 15.44 | 15.47 | 182,365 | -0.03(-0.18%) |
May 23, 2011 | 15.80 | 15.85 | 15.49 | 15.50 | 199,054 | -0.07(-0.42%) |
May 20, 2011 | 15.50 | 15.92 | 15.03 | 15.57 | 461,657 | +0.07(+0.42%) |
May 19, 2011 | 15.88 | 16.01 | 15.30 | 15.50 | 542,728 | -0.49(-3.04%) |
May 18, 2011 | 17.27 | 17.27 | 15.78 | 15.99 | 1,807,970 | -3.99(-19.99%) |
May 17, 2011 | 19.67 | 20.34 | 19.65 | 19.98 | 125,265 | +0.13(+0.66%) |
May 16, 2011 | 20.23 | 20.63 | 19.83 | 19.85 | 107,733 | -0.49(-2.41%) |
May 13, 2011 | 20.79 | 20.82 | 20.15 | 20.34 | 65,640 | -0.44(-2.13%) |
May 12, 2011 | 20.44 | 20.87 | 20.39 | 20.79 | 65,677 | +0.29(+1.41%) |
May 11, 2011 | 20.86 | 20.86 | 20.49 | 20.50 | 84,023 | -0.26(-1.26%) |
May 10, 2011 | 20.22 | 20.78 | 20.13 | 20.76 | 68,023 | +0.61(+3.01%) |
May 09, 2011 | 20.15 | 20.39 | 20.09 | 20.15 | 71,783 | -0.07(-0.32%) |
May 06, 2011 | 20.38 | 20.38 | 19.94 | 20.22 | 62,845 | +0.07(+0.32%) |
May 05, 2011 | 19.82 | 20.50 | 19.78 | 20.15 | 72,824 | +0.20(+0.98%) |
May 04, 2011 | 20.09 | 20.11 | 19.73 | 19.96 | 68,170 | -0.10(-0.51%) |
May 03, 2011 | 20.22 | 20.46 | 19.75 | 20.06 | 56,518 | -0.13(-0.65%) |
May 02, 2011 | 20.35 | 20.89 | 20.19 | 20.19 | 75,553 | -0.59(-2.83%) |
Apr 29, 2011 | 21.22 | 21.43 | 20.66 | 20.78 | 75,772 | -0.40(-1.89%) |
Apr 28, 2011 | 21.23 | 21.39 | 21.09 | 21.18 | 53,441 | -0.03(-0.13%) |
Apr 27, 2011 | 20.75 | 21.39 | 20.75 | 21.21 | 60,921 | +0.46(+2.20%) |
Apr 26, 2011 | 20.53 | 21.12 | 20.38 | 20.75 | 42,410 | +0.21(+1.05%) |
Apr 25, 2011 | 20.75 | 20.76 | 20.32 | 20.53 | 48,254 | -0.15(-0.72%) |
Apr 21, 2011 | 21.15 | 21.31 | 20.50 | 20.68 | 62,959 | -0.35(-1.64%) |
Apr 20, 2011 | 20.92 | 21.15 | 20.68 | 21.03 | 57,047 | +0.36(+1.76%) |
Apr 19, 2011 | 20.82 | 20.82 | 20.53 | 20.66 | 59,136 | -0.10(-0.49%) |
Apr 18, 2011 | 20.42 | 20.79 | 20.29 | 20.77 | 143,733 | +0.16(+0.77%) |
Apr 15, 2011 | 20.50 | 20.84 | 20.49 | 20.61 | 87,199 | +0.01(+0.05%) |
Apr 14, 2011 | 20.73 | 20.82 | 20.45 | 20.60 | 76,071 | -0.24(-1.16%) |
Apr 13, 2011 | 21.18 | 21.36 | 20.83 | 20.84 | 92,465 | -0.18(-0.84%) |
Apr 12, 2011 | 21.55 | 21.59 | 21.01 | 21.02 | 153,736 | -0.60(-2.76%) |
Apr 11, 2011 | 21.48 | 21.64 | 21.39 | 21.62 | 46,704 | +0.16(+0.74%) |
Apr 08, 2011 | 22.10 | 22.17 | 21.41 | 21.46 | 65,944 | -0.60(-2.71%) |
Apr 07, 2011 | 22.14 | 22.25 | 21.78 | 22.06 | 113,842 | -0.11(-0.51%) |
Apr 06, 2011 | 21.72 | 22.31 | 21.69 | 22.17 | 198,969 | +0.60(+2.77%) |
Apr 05, 2011 | 20.78 | 21.76 | 20.60 | 21.57 | 134,049 | +0.81(+3.91%) |
Apr 04, 2011 | 20.64 | 20.85 | 20.64 | 20.76 | 50,592 | +0.07(+0.32%) |
Apr 01, 2011 | 20.83 | 20.96 | 20.19 | 20.69 | 41,655 | -0.11(-0.54%) |
Mar 31, 2011 | 20.78 | 20.94 | 20.20 | 20.80 | 111,127 | -0.04(-0.18%) |
Mar 30, 2011 | 20.84 | 21.12 | 20.69 | 20.84 | 85,810 | +0.04(+0.18%) |
Mar 29, 2011 | 21.04 | 21.23 | 20.68 | 20.80 | 74,237 | -0.41(-1.94%) |
Mar 28, 2011 | 21.23 | 21.37 | 21.02 | 21.22 | 52,461 | +0.10(+0.49%) |
Mar 25, 2011 | 20.66 | 21.75 | 20.66 | 21.11 | 55,748 | -0.19(-0.88%) |
Mar 24, 2011 | 20.97 | 21.40 | 20.92 | 21.30 | 60,482 | +0.35(+1.69%) |
Mar 23, 2011 | 20.71 | 21.19 | 20.60 | 20.94 | 46,054 | +0.16(+0.76%) |
Mar 22, 2011 | 20.90 | 21.19 | 20.76 | 20.79 | 34,489 | -0.07(-0.31%) |
Mar 21, 2011 | 21.06 | 21.29 | 20.63 | 20.85 | 71,008 | +0.21(+0.99%) |
Mar 18, 2011 | 20.58 | 20.66 | 19.79 | 20.65 | 269,006 | +0.16(+0.77%) |
Mar 17, 2011 | 21.45 | 21.63 | 20.46 | 20.49 | 197,289 | -0.78(-3.69%) |
Mar 16, 2011 | 21.66 | 22.04 | 21.26 | 21.27 | 108,528 | -0.49(-2.23%) |
Mar 15, 2011 | 21.13 | 21.88 | 20.93 | 21.76 | 122,164 | +0.23(+1.08%) |
Mar 14, 2011 | 22.19 | 22.36 | 21.44 | 21.52 | 118,322 | -0.76(-3.39%) |
Mar 11, 2011 | 20.40 | 23.52 | 20.30 | 22.28 | 450,328 | +1.46(+6.99%) |
Mar 10, 2011 | 21.71 | 22.06 | 20.77 | 20.82 | 251,719 | -1.10(-5.02%) |
Mar 09, 2011 | 21.35 | 22.08 | 21.20 | 21.92 | 176,959 | +0.59(+2.76%) |
Mar 08, 2011 | 20.52 | 21.36 | 20.51 | 21.34 | 272,612 | +0.92(+4.53%) |
Mar 07, 2011 | 20.56 | 20.79 | 20.39 | 20.41 | 147,189 | -0.04(-0.18%) |
Mar 04, 2011 | 20.59 | 20.70 | 20.36 | 20.45 | 65,132 | -0.20(-0.95%) |
Mar 03, 2011 | 20.51 | 20.71 | 20.30 | 20.65 | 60,759 | +0.31(+1.51%) |
Mar 02, 2011 | 20.29 | 20.42 | 20.07 | 20.34 | 77,984 | +0.04(+0.18%) |