Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.23 | 19.71 | 18.94 | 19.20 | 505,009 | +0.15(+0.78%) |
May 23, 2011 | 19.49 | 19.71 | 19.02 | 19.05 | 706,533 | -0.82(-4.10%) |
May 20, 2011 | 19.69 | 20.09 | 19.04 | 19.87 | 1,047,732 | +0.10(+0.50%) |
May 19, 2011 | 20.06 | 20.32 | 19.51 | 19.77 | 746,919 | -0.14(-0.70%) |
May 18, 2011 | 19.05 | 20.24 | 18.97 | 19.91 | 1,426,132 | +0.94(+4.95%) |
May 17, 2011 | 18.49 | 19.17 | 18.30 | 18.97 | 1,118,221 | +0.33(+1.77%) |
May 16, 2011 | 18.70 | 19.40 | 18.41 | 18.64 | 1,273,965 | -0.12(-0.66%) |
May 13, 2011 | 19.41 | 19.54 | 18.62 | 18.76 | 787,750 | -0.41(-2.15%) |
May 12, 2011 | 19.42 | 19.76 | 18.77 | 19.18 | 1,252,186 | -0.40(-2.06%) |
May 11, 2011 | 20.67 | 20.67 | 18.71 | 19.58 | 1,451,435 | -1.04(-5.03%) |
May 10, 2011 | 20.40 | 20.68 | 19.99 | 20.62 | 705,673 | +0.30(+1.50%) |
May 09, 2011 | 19.84 | 20.64 | 19.68 | 20.31 | 771,275 | +0.55(+2.79%) |
May 06, 2011 | 19.89 | 20.91 | 19.37 | 19.76 | 1,237,371 | +0.09(+0.46%) |
May 05, 2011 | 20.18 | 20.40 | 19.34 | 19.67 | 1,785,869 | -0.79(-3.86%) |
May 04, 2011 | 21.34 | 21.35 | 20.20 | 20.46 | 1,085,211 | -0.81(-3.83%) |
May 03, 2011 | 21.49 | 21.69 | 21.04 | 21.27 | 1,147,489 | -0.36(-1.67%) |
May 02, 2011 | 21.62 | 21.69 | 21.53 | 21.63 | 981,511 | -0.40(-1.83%) |
Apr 29, 2011 | 22.14 | 22.37 | 21.77 | 22.04 | 804,881 | -0.12(-0.52%) |
Apr 28, 2011 | 22.00 | 22.73 | 21.72 | 22.15 | 1,258,002 | +0.07(+0.33%) |
Apr 27, 2011 | 22.81 | 22.92 | 21.81 | 22.08 | 1,843,120 | -0.77(-3.38%) |
Apr 26, 2011 | 19.60 | 23.66 | 19.60 | 22.85 | 5,350,877 | +3.48(+17.95%) |
Apr 25, 2011 | 18.98 | 19.58 | 18.97 | 19.37 | 806,111 | +0.67(+3.56%) |
Apr 21, 2011 | 18.81 | 18.82 | 18.37 | 18.71 | 582,087 | +0.01(+0.04%) |
Apr 20, 2011 | 18.03 | 18.73 | 17.97 | 18.70 | 863,048 | +0.99(+5.57%) |
Apr 19, 2011 | 17.87 | 18.09 | 17.34 | 17.71 | 528,889 | -0.24(-1.33%) |
Apr 18, 2011 | 17.96 | 18.03 | 17.34 | 17.95 | 756,722 | -0.31(-1.71%) |
Apr 15, 2011 | 18.12 | 18.30 | 17.60 | 18.26 | 759,075 | +0.19(+1.05%) |
Apr 14, 2011 | 17.84 | 18.19 | 17.51 | 18.07 | 961,017 | +0.15(+0.83%) |
Apr 13, 2011 | 18.07 | 18.21 | 17.68 | 17.93 | 949,633 | +0.02(+0.14%) |
Apr 12, 2011 | 17.96 | 18.02 | 17.43 | 17.90 | 1,103,643 | -0.21(-1.13%) |
Apr 11, 2011 | 18.65 | 18.66 | 17.92 | 18.11 | 858,563 | -0.48(-2.57%) |
Apr 08, 2011 | 18.60 | 18.91 | 18.47 | 18.58 | 516,575 | +0.10(+0.53%) |
Apr 07, 2011 | 18.80 | 19.01 | 18.17 | 18.49 | 870,282 | -0.27(-1.45%) |
Apr 06, 2011 | 18.90 | 19.00 | 18.47 | 18.76 | 864,960 | +0.03(+0.18%) |
Apr 05, 2011 | 18.77 | 18.90 | 18.59 | 18.72 | 576,131 | -0.07(-0.35%) |
Apr 04, 2011 | 18.64 | 18.85 | 18.62 | 18.79 | 622,979 | +0.22(+1.20%) |
Apr 01, 2011 | 19.02 | 19.13 | 18.30 | 18.57 | 1,130,948 | -0.16(-0.88%) |
Mar 31, 2011 | 18.20 | 18.91 | 18.20 | 18.73 | 877,581 | +0.53(+2.94%) |
Mar 30, 2011 | 18.03 | 18.45 | 17.91 | 18.20 | 584,803 | +0.30(+1.70%) |
Mar 29, 2011 | 17.51 | 18.03 | 17.35 | 17.89 | 494,057 | +0.41(+2.35%) |
Mar 28, 2011 | 17.92 | 18.06 | 17.47 | 17.48 | 756,427 | -0.44(-2.43%) |
Mar 25, 2011 | 17.68 | 18.07 | 17.56 | 17.92 | 883,686 | +0.31(+1.77%) |
Mar 24, 2011 | 17.55 | 17.81 | 17.19 | 17.61 | 1,059,601 | +0.16(+0.94%) |
Mar 23, 2011 | 16.71 | 17.59 | 16.66 | 17.44 | 1,399,049 | +0.74(+4.43%) |
Mar 22, 2011 | 16.83 | 16.99 | 16.49 | 16.70 | 825,525 | -0.03(-0.20%) |
Mar 21, 2011 | 16.83 | 16.85 | 16.59 | 16.73 | 1,371,102 | +0.42(+2.57%) |
Mar 18, 2011 | 16.64 | 16.74 | 16.28 | 16.32 | 3,687,355 | -0.13(-0.80%) |
Mar 17, 2011 | 16.42 | 16.66 | 16.27 | 16.45 | 958,538 | +0.45(+2.83%) |
Mar 16, 2011 | 16.14 | 16.64 | 15.90 | 16.00 | 1,627,793 | -0.14(-0.87%) |
Mar 15, 2011 | 16.02 | 16.34 | 16.02 | 16.14 | 1,945,946 | -0.22(-1.36%) |
Mar 14, 2011 | 15.57 | 16.37 | 15.44 | 16.36 | 1,659,428 | +0.67(+4.24%) |
Mar 11, 2011 | 15.41 | 15.96 | 15.26 | 15.69 | 1,133,935 | +0.03(+0.21%) |
Mar 10, 2011 | 15.83 | 16.07 | 15.38 | 15.66 | 1,543,524 | -0.52(-3.24%) |
Mar 09, 2011 | 16.54 | 16.95 | 16.08 | 16.18 | 1,843,785 | -0.39(-2.37%) |
Mar 08, 2011 | 17.02 | 17.23 | 16.30 | 16.58 | 1,709,836 | -0.89(-5.12%) |
Mar 07, 2011 | 16.86 | 17.69 | 16.72 | 17.47 | 2,031,751 | +0.59(+3.50%) |
Mar 04, 2011 | 16.80 | 16.90 | 16.45 | 16.88 | 1,340,732 | +0.05(+0.29%) |
Mar 03, 2011 | 17.39 | 17.39 | 16.31 | 16.83 | 2,516,721 | -0.48(-2.75%) |
Mar 02, 2011 | 18.16 | 18.32 | 17.12 | 17.31 | 5,497,268 | -2.90(-14.37%) |