Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.01 | 18.06 | 17.73 | 17.84 | 2,250 | -0.30(-1.67%) |
May 23, 2011 | 17.61 | 18.33 | 17.58 | 18.15 | 7,112 | +0.37(+2.09%) |
May 20, 2011 | 17.82 | 17.82 | 17.78 | 17.78 | 592 | -0.21(-1.17%) |
May 19, 2011 | 18.37 | 18.37 | 17.81 | 17.99 | 4,501 | -0.26(-1.43%) |
May 18, 2011 | 17.98 | 18.42 | 17.90 | 18.25 | 5,168 | +0.55(+3.10%) |
May 17, 2011 | 18.22 | 18.22 | 17.67 | 17.70 | 4,027 | -0.72(-3.90%) |
May 16, 2011 | 18.51 | 18.57 | 18.24 | 18.42 | 1,246 | -0.03(-0.18%) |
May 13, 2011 | 18.54 | 18.77 | 18.34 | 18.45 | 6,278 | -0.49(-2.58%) |
May 12, 2011 | 18.73 | 18.94 | 18.57 | 18.94 | 4,406 | +0.71(+3.89%) |
May 11, 2011 | 19.11 | 19.14 | 18.23 | 18.23 | 1,777 | -0.55(-2.92%) |
May 10, 2011 | 18.59 | 18.78 | 18.55 | 18.78 | 1,540 | +0.21(+1.14%) |
May 09, 2011 | 18.56 | 18.64 | 18.06 | 18.57 | 2,369 | +0.42(+2.33%) |
May 05, 2011 | 18.26 | 18.15 | 18.15 | 18.15 | 1,540 | -0.11(-0.60%) |
May 04, 2011 | 18.82 | 18.82 | 18.26 | 18.26 | 539 | -0.31(-1.68%) |
May 03, 2011 | 18.91 | 18.91 | 18.57 | 18.57 | 1,066 | -0.59(-3.08%) |
May 02, 2011 | 19.27 | 19.51 | 19.08 | 19.16 | 1,551 | -0.53(-2.68%) |
Apr 29, 2011 | 19.41 | 19.75 | 19.41 | 19.69 | 1,722 | +0.26(+1.36%) |
Apr 28, 2011 | 19.44 | 19.44 | 19.41 | 19.42 | 1,846 | -0.24(-1.20%) |
Apr 27, 2011 | 19.66 | 19.66 | 19.66 | 19.66 | 710 | +0.24(+1.26%) |
Apr 26, 2011 | 19.30 | 19.75 | 19.30 | 19.41 | 6,088 | +0.42(+2.22%) |
Apr 25, 2011 | 19.09 | 19.09 | 18.94 | 18.99 | 3,672 | +0.19(+1.02%) |
Apr 21, 2011 | 18.77 | 18.80 | 18.77 | 18.80 | 651 | +0.11(+0.60%) |
Apr 20, 2011 | 18.54 | 18.69 | 18.54 | 18.69 | 1,895 | +0.62(+3.46%) |
Apr 19, 2011 | 18.31 | 18.31 | 17.31 | 18.06 | 5,212 | -0.44(-2.37%) |
Apr 18, 2011 | 18.79 | 18.79 | 18.33 | 18.50 | 592 | -0.34(-1.79%) |
Apr 15, 2011 | 18.84 | 18.84 | 18.84 | 18.84 | 473 | +0.12(+0.63%) |
Apr 13, 2011 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | -0.10(-0.54%) |
Apr 12, 2011 | 19.67 | 19.67 | 18.82 | 18.82 | 2,019 | -0.99(-4.97%) |
Apr 11, 2011 | 19.40 | 19.81 | 19.36 | 19.81 | 16,630 | +0.61(+3.20%) |
Apr 08, 2011 | 19.40 | 19.40 | 19.19 | 19.19 | 356 | -0.82(-4.08%) |
Apr 07, 2011 | 20.25 | 20.25 | 20.01 | 20.01 | 8,000 | -0.24(-1.16%) |
Apr 06, 2011 | 20.41 | 20.43 | 20.25 | 20.25 | 11,235 | -0.38(-1.84%) |
Apr 05, 2011 | 20.26 | 20.66 | 20.25 | 20.63 | 11,759 | +0.44(+2.17%) |
Apr 01, 2011 | 20.19 | 20.19 | 20.19 | 20.19 | 0 | +0.00(+0.00%) |
Mar 31, 2011 | 20.19 | 20.20 | 20.19 | 20.19 | 475 | -0.35(-1.72%) |
Mar 30, 2011 | 20.48 | 20.54 | 20.48 | 20.54 | 475 | +0.35(+1.75%) |
Mar 29, 2011 | 20.26 | 20.26 | 20.19 | 20.19 | 1,569 | -0.35(-1.72%) |
Mar 28, 2011 | 20.25 | 20.54 | 20.25 | 20.54 | 1,389 | +0.24(+1.16%) |
Mar 25, 2011 | 20.44 | 20.71 | 20.24 | 20.31 | 2,113 | +0.12(+0.58%) |
Mar 24, 2011 | 20.28 | 20.28 | 20.17 | 20.19 | 712 | -0.09(-0.46%) |
Mar 22, 2011 | 20.28 | 20.28 | 20.28 | 20.28 | 0 | +0.08(+0.37%) |
Mar 21, 2011 | 20.17 | 20.48 | 20.10 | 20.20 | 2,494 | +0.75(+3.85%) |
Mar 18, 2011 | 19.22 | 19.46 | 19.20 | 19.46 | 1,069 | +0.70(+3.73%) |
Mar 17, 2011 | 18.66 | 18.76 | 18.66 | 18.76 | 831 | +0.08(+0.41%) |
Mar 16, 2011 | 18.69 | 18.70 | 18.68 | 18.68 | 712 | -0.23(-1.20%) |
Mar 15, 2011 | 19.21 | 19.21 | 18.91 | 18.91 | 593 | -0.30(-1.58%) |
Mar 14, 2011 | 19.80 | 19.95 | 19.21 | 19.21 | 3,919 | -0.34(-1.72%) |
Mar 11, 2011 | 19.55 | 19.55 | 19.55 | 19.55 | 118 | +0.14(+0.74%) |
Mar 10, 2011 | 20.36 | 20.36 | 19.34 | 19.40 | 2,969 | -0.94(-4.63%) |
Mar 08, 2011 | 20.35 | 20.35 | 20.35 | 20.35 | 475 | +0.74(+3.78%) |
Mar 07, 2011 | 19.88 | 20.02 | 19.39 | 19.61 | 1,900 | -0.45(-2.27%) |
Mar 04, 2011 | 20.23 | 20.23 | 19.84 | 20.06 | 3,048 | -0.54(-2.62%) |
Mar 03, 2011 | 20.19 | 20.70 | 20.19 | 20.60 | 3,314 | +0.48(+2.38%) |
Mar 02, 2011 | 20.12 | 20.15 | 20.12 | 20.12 | 5,824 | -0.08(-0.42%) |