Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.53 | 21.63 | 21.05 | 21.10 | 130,042 | -0.29(-1.34%) |
May 23, 2011 | 21.79 | 21.83 | 21.33 | 21.39 | 167,207 | -0.85(-3.81%) |
May 20, 2011 | 22.13 | 22.38 | 21.87 | 22.24 | 125,247 | -0.02(-0.07%) |
May 19, 2011 | 22.42 | 22.53 | 22.00 | 22.25 | 105,821 | +0.06(+0.26%) |
May 18, 2011 | 22.05 | 22.43 | 21.79 | 22.20 | 137,454 | +0.27(+1.24%) |
May 17, 2011 | 22.25 | 22.27 | 21.86 | 21.93 | 163,520 | -0.40(-1.80%) |
May 16, 2011 | 22.40 | 22.73 | 22.30 | 22.33 | 169,487 | -0.16(-0.69%) |
May 13, 2011 | 22.87 | 23.08 | 22.43 | 22.48 | 149,316 | -0.42(-1.83%) |
May 12, 2011 | 22.48 | 22.97 | 22.40 | 22.90 | 164,587 | +0.21(+0.91%) |
May 11, 2011 | 22.90 | 22.90 | 22.22 | 22.70 | 272,260 | -0.23(-1.00%) |
May 10, 2011 | 22.08 | 22.97 | 22.05 | 22.93 | 286,401 | +1.04(+4.77%) |
May 09, 2011 | 20.66 | 21.97 | 20.66 | 21.88 | 318,696 | +1.18(+5.67%) |
May 06, 2011 | 20.68 | 21.06 | 20.28 | 20.71 | 311,261 | +0.32(+1.57%) |
May 05, 2011 | 20.37 | 21.47 | 20.04 | 20.39 | 449,538 | +0.45(+2.27%) |
May 04, 2011 | 20.42 | 20.57 | 19.67 | 19.94 | 158,408 | -0.48(-2.37%) |
May 03, 2011 | 20.56 | 20.70 | 20.15 | 20.42 | 140,139 | -0.22(-1.07%) |
May 02, 2011 | 20.56 | 20.70 | 20.55 | 20.64 | 123,389 | -0.16(-0.75%) |
Apr 29, 2011 | 21.19 | 21.29 | 20.64 | 20.80 | 104,721 | -0.34(-1.59%) |
Apr 28, 2011 | 20.61 | 21.18 | 20.56 | 21.14 | 140,953 | +0.47(+2.27%) |
Apr 27, 2011 | 20.60 | 20.84 | 20.51 | 20.67 | 109,702 | +0.07(+0.36%) |
Apr 26, 2011 | 20.04 | 20.68 | 19.94 | 20.59 | 112,767 | +0.68(+3.43%) |
Apr 25, 2011 | 20.08 | 20.17 | 19.76 | 19.91 | 66,825 | -0.02(-0.12%) |
Apr 21, 2011 | 19.90 | 20.00 | 19.58 | 19.94 | 50,272 | +0.22(+1.13%) |
Apr 20, 2011 | 19.73 | 19.94 | 19.61 | 19.71 | 137,903 | +0.32(+1.65%) |
Apr 19, 2011 | 19.58 | 19.68 | 19.23 | 19.39 | 80,917 | -0.07(-0.34%) |
Apr 18, 2011 | 19.29 | 19.51 | 19.20 | 19.46 | 159,295 | -0.24(-1.21%) |
Apr 15, 2011 | 19.34 | 19.79 | 19.30 | 19.70 | 156,198 | +0.31(+1.61%) |
Apr 14, 2011 | 19.12 | 19.50 | 19.08 | 19.39 | 99,340 | +0.04(+0.21%) |
Apr 13, 2011 | 19.67 | 19.67 | 19.07 | 19.34 | 123,897 | -0.15(-0.76%) |
Apr 12, 2011 | 19.65 | 19.77 | 19.36 | 19.49 | 112,018 | -0.38(-1.90%) |
Apr 11, 2011 | 20.08 | 20.41 | 19.76 | 19.87 | 118,371 | -0.25(-1.27%) |
Apr 08, 2011 | 21.10 | 21.10 | 19.90 | 20.13 | 102,396 | -0.78(-3.73%) |
Apr 07, 2011 | 20.96 | 21.20 | 20.81 | 20.91 | 113,427 | +0.03(+0.16%) |
Apr 06, 2011 | 20.86 | 21.04 | 20.54 | 20.87 | 114,262 | +0.18(+0.87%) |
Apr 05, 2011 | 20.34 | 20.74 | 20.22 | 20.69 | 114,513 | +0.25(+1.21%) |
Apr 04, 2011 | 20.40 | 20.54 | 20.18 | 20.45 | 102,382 | +0.03(+0.16%) |
Apr 01, 2011 | 20.54 | 20.77 | 20.35 | 20.41 | 189,367 | -0.05(-0.24%) |
Mar 31, 2011 | 20.24 | 20.47 | 20.17 | 20.46 | 155,393 | +0.21(+1.01%) |
Mar 30, 2011 | 20.26 | 20.26 | 20.26 | 20.26 | 140,105 | +0.00(+0.00%) |
Mar 29, 2011 | 20.05 | 20.31 | 19.84 | 20.26 | 196,673 | +0.21(+1.02%) |
Mar 28, 2011 | 20.24 | 20.24 | 19.85 | 20.05 | 118,805 | -0.18(-0.89%) |
Mar 25, 2011 | 20.36 | 20.53 | 20.17 | 20.23 | 114,824 | +0.02(+0.08%) |
Mar 24, 2011 | 19.94 | 20.52 | 19.94 | 20.22 | 222,191 | +0.42(+2.12%) |
Mar 23, 2011 | 19.66 | 19.95 | 19.28 | 19.80 | 108,515 | +0.06(+0.29%) |
Mar 22, 2011 | 19.75 | 20.12 | 19.44 | 19.74 | 147,659 | -0.01(-0.04%) |
Mar 21, 2011 | 19.43 | 19.93 | 19.32 | 19.75 | 281,783 | +1.31(+7.13%) |
Mar 18, 2011 | 18.92 | 19.18 | 18.34 | 18.43 | 549,271 | -0.38(-2.01%) |
Mar 17, 2011 | 18.87 | 19.03 | 18.73 | 18.81 | 152,260 | +0.35(+1.87%) |
Mar 16, 2011 | 18.51 | 18.67 | 18.27 | 18.47 | 185,870 | -0.12(-0.62%) |
Mar 15, 2011 | 18.53 | 18.82 | 18.48 | 18.58 | 154,998 | -0.24(-1.27%) |
Mar 14, 2011 | 18.66 | 18.92 | 18.59 | 18.82 | 143,135 | -0.09(-0.48%) |
Mar 11, 2011 | 18.83 | 19.19 | 18.79 | 18.91 | 122,674 | -0.07(-0.35%) |
Mar 10, 2011 | 19.32 | 19.32 | 18.74 | 18.98 | 179,042 | -0.69(-3.51%) |
Mar 09, 2011 | 19.52 | 19.79 | 19.29 | 19.67 | 90,307 | +0.18(+0.93%) |
Mar 08, 2011 | 19.03 | 19.63 | 18.70 | 19.48 | 124,071 | +0.49(+2.60%) |
Mar 07, 2011 | 19.72 | 19.85 | 18.93 | 18.99 | 114,307 | -0.64(-3.27%) |
Mar 04, 2011 | 19.98 | 20.00 | 19.42 | 19.63 | 228,972 | -0.30(-1.48%) |
Mar 03, 2011 | 19.83 | 20.14 | 19.80 | 19.93 | 202,413 | +0.37(+1.89%) |
Mar 02, 2011 | 19.40 | 19.67 | 19.23 | 19.56 | 113,746 | +0.17(+0.89%) |