Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.67 | 19.67 | 19.28 | 19.46 | 422,873 | -0.03(-0.13%) |
May 23, 2011 | 19.55 | 19.62 | 19.27 | 19.48 | 496,478 | -0.46(-2.31%) |
May 20, 2011 | 20.13 | 20.18 | 19.81 | 19.94 | 484,715 | -0.29(-1.45%) |
May 19, 2011 | 20.40 | 20.47 | 20.00 | 20.23 | 518,708 | -0.07(-0.33%) |
May 18, 2011 | 20.01 | 20.33 | 19.85 | 20.30 | 464,613 | +0.37(+1.85%) |
May 17, 2011 | 20.14 | 20.22 | 19.85 | 19.93 | 463,150 | -0.42(-2.06%) |
May 16, 2011 | 20.29 | 20.65 | 20.08 | 20.35 | 404,358 | +0.00(+0.00%) |
May 13, 2011 | 20.26 | 21.09 | 20.25 | 20.35 | 640,861 | -0.64(-3.07%) |
May 12, 2011 | 20.91 | 21.05 | 20.69 | 21.00 | 532,542 | -0.01(-0.04%) |
May 11, 2011 | 21.47 | 21.58 | 20.91 | 21.00 | 600,007 | -0.59(-2.75%) |
May 10, 2011 | 21.29 | 21.62 | 21.19 | 21.60 | 1,032,458 | +0.35(+1.65%) |
May 09, 2011 | 20.89 | 21.25 | 20.62 | 21.25 | 821,194 | +0.34(+1.64%) |
May 06, 2011 | 20.94 | 21.13 | 20.61 | 20.90 | 1,622,729 | +0.01(+0.04%) |
May 05, 2011 | 20.40 | 20.91 | 20.28 | 20.89 | 1,364,572 | +0.42(+2.04%) |
May 04, 2011 | 20.76 | 20.78 | 20.41 | 20.48 | 888,131 | -0.28(-1.33%) |
May 03, 2011 | 20.53 | 20.90 | 20.41 | 20.75 | 955,863 | +0.23(+1.10%) |
May 02, 2011 | 20.43 | 20.54 | 20.36 | 20.53 | 1,097,260 | -0.17(-0.81%) |
Apr 29, 2011 | 20.49 | 20.90 | 20.33 | 20.69 | 1,376,994 | +0.85(+4.30%) |
Apr 28, 2011 | 19.93 | 20.23 | 19.64 | 19.84 | 1,121,747 | -0.08(-0.42%) |
Apr 27, 2011 | 19.53 | 19.96 | 19.37 | 19.92 | 951,451 | +0.28(+1.41%) |
Apr 26, 2011 | 18.89 | 19.72 | 18.85 | 19.65 | 1,349,917 | +0.77(+4.08%) |
Apr 25, 2011 | 18.72 | 19.01 | 18.72 | 18.88 | 802,304 | +0.14(+0.76%) |
Apr 21, 2011 | 18.40 | 18.80 | 18.21 | 18.74 | 974,572 | +0.33(+1.82%) |
Apr 20, 2011 | 17.83 | 18.41 | 17.81 | 18.40 | 771,200 | +0.80(+4.56%) |
Apr 19, 2011 | 17.42 | 17.67 | 17.40 | 17.60 | 497,231 | +0.23(+1.30%) |
Apr 18, 2011 | 17.24 | 17.42 | 17.15 | 17.37 | 630,081 | -0.18(-1.05%) |
Apr 15, 2011 | 17.16 | 17.56 | 17.05 | 17.56 | 623,345 | +0.33(+1.89%) |
Apr 14, 2011 | 16.98 | 17.26 | 16.91 | 17.23 | 590,583 | +0.05(+0.29%) |
Apr 13, 2011 | 17.33 | 17.40 | 17.01 | 17.18 | 430,981 | -0.12(-0.68%) |
Apr 12, 2011 | 17.36 | 17.41 | 17.16 | 17.30 | 497,203 | -0.23(-1.29%) |
Apr 11, 2011 | 17.46 | 17.72 | 17.46 | 17.52 | 439,484 | +0.03(+0.19%) |
Apr 08, 2011 | 17.82 | 17.94 | 17.40 | 17.49 | 288,421 | -0.18(-0.99%) |
Apr 07, 2011 | 17.82 | 17.90 | 17.62 | 17.67 | 458,734 | -0.10(-0.57%) |
Apr 06, 2011 | 17.72 | 17.83 | 17.65 | 17.77 | 557,046 | +0.20(+1.14%) |
Apr 05, 2011 | 17.48 | 17.63 | 17.44 | 17.57 | 396,983 | +0.03(+0.19%) |
Apr 04, 2011 | 17.59 | 17.63 | 17.43 | 17.53 | 381,577 | +0.01(+0.05%) |
Apr 01, 2011 | 17.63 | 17.71 | 17.48 | 17.52 | 670,882 | +0.06(+0.34%) |
Mar 31, 2011 | 17.59 | 17.71 | 17.46 | 17.47 | 824,178 | -0.18(-1.04%) |
Mar 30, 2011 | 17.65 | 17.65 | 17.65 | 17.65 | 358,061 | +0.03(+0.19%) |
Mar 29, 2011 | 17.42 | 17.65 | 17.34 | 17.62 | 442,719 | +0.17(+0.96%) |
Mar 28, 2011 | 17.67 | 17.79 | 17.44 | 17.45 | 342,622 | -0.21(-1.18%) |
Mar 25, 2011 | 17.81 | 17.96 | 17.61 | 17.66 | 612,098 | -0.11(-0.61%) |
Mar 24, 2011 | 17.88 | 17.95 | 17.70 | 17.77 | 301,854 | +0.00(+0.00%) |
Mar 23, 2011 | 17.88 | 17.88 | 17.56 | 17.77 | 337,839 | -0.08(-0.47%) |
Mar 22, 2011 | 17.98 | 18.03 | 17.84 | 17.85 | 581,881 | -0.07(-0.37%) |
Mar 21, 2011 | 17.85 | 17.96 | 17.83 | 17.92 | 753,544 | +0.32(+1.81%) |
Mar 18, 2011 | 17.35 | 17.62 | 17.25 | 17.60 | 644,305 | +0.43(+2.53%) |
Mar 17, 2011 | 17.47 | 17.47 | 17.15 | 17.16 | 229,948 | -0.03(-0.15%) |
Mar 16, 2011 | 17.27 | 17.44 | 16.99 | 17.19 | 634,971 | -0.12(-0.68%) |
Mar 15, 2011 | 17.27 | 17.45 | 17.24 | 17.31 | 496,344 | -0.04(-0.24%) |
Mar 14, 2011 | 17.15 | 17.40 | 16.95 | 17.35 | 304,776 | -0.02(-0.10%) |
Mar 11, 2011 | 17.26 | 17.47 | 17.10 | 17.36 | 351,532 | +0.01(+0.05%) |
Mar 10, 2011 | 17.43 | 17.52 | 17.18 | 17.36 | 506,692 | -0.23(-1.33%) |
Mar 09, 2011 | 17.74 | 17.83 | 17.48 | 17.59 | 564,886 | -0.15(-0.85%) |
Mar 08, 2011 | 17.42 | 17.81 | 17.36 | 17.74 | 464,640 | +0.30(+1.73%) |
Mar 07, 2011 | 17.92 | 17.92 | 17.25 | 17.44 | 648,230 | -0.39(-2.20%) |
Mar 04, 2011 | 18.08 | 18.12 | 17.71 | 17.83 | 698,480 | -0.27(-1.48%) |
Mar 03, 2011 | 17.64 | 18.16 | 17.57 | 18.10 | 2,575,155 | +0.56(+3.19%) |
Mar 02, 2011 | 17.29 | 17.82 | 17.21 | 17.54 | 432,570 | +0.18(+1.06%) |