Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.79 | 18.12 | 17.40 | 18.05 | 85,034 | +0.33(+1.89%) |
May 23, 2011 | 17.69 | 18.27 | 17.68 | 17.71 | 66,478 | -0.33(-1.86%) |
May 20, 2011 | 18.56 | 18.56 | 17.84 | 18.05 | 65,180 | -0.65(-3.49%) |
May 19, 2011 | 19.15 | 19.27 | 18.55 | 18.70 | 46,313 | -0.40(-2.08%) |
May 18, 2011 | 18.65 | 19.11 | 18.42 | 19.10 | 57,248 | +0.45(+2.41%) |
May 17, 2011 | 18.99 | 19.17 | 18.45 | 18.65 | 68,219 | -0.40(-2.08%) |
May 16, 2011 | 18.74 | 19.28 | 18.72 | 19.04 | 208,303 | -0.47(-2.39%) |
May 13, 2011 | 20.22 | 20.27 | 19.46 | 19.51 | 89,795 | -0.76(-3.74%) |
May 12, 2011 | 20.82 | 20.82 | 20.09 | 20.27 | 101,662 | -0.61(-2.91%) |
May 11, 2011 | 20.58 | 20.93 | 20.47 | 20.88 | 271,213 | +0.20(+0.98%) |
May 10, 2011 | 20.30 | 20.67 | 20.12 | 20.67 | 62,407 | +0.45(+2.22%) |
May 09, 2011 | 20.44 | 20.59 | 20.04 | 20.22 | 103,788 | -0.05(-0.26%) |
May 06, 2011 | 20.22 | 20.57 | 20.03 | 20.28 | 81,435 | +0.35(+1.77%) |
May 05, 2011 | 19.61 | 20.38 | 19.61 | 19.93 | 115,190 | +0.04(+0.18%) |
May 04, 2011 | 20.25 | 20.46 | 19.69 | 19.89 | 112,601 | -0.38(-1.87%) |
May 03, 2011 | 19.67 | 20.57 | 19.40 | 20.27 | 164,199 | +0.51(+2.59%) |
May 02, 2011 | 19.83 | 20.76 | 19.66 | 19.76 | 164,886 | -0.84(-4.07%) |
Apr 29, 2011 | 20.95 | 21.12 | 20.53 | 20.59 | 58,346 | -0.33(-1.60%) |
Apr 28, 2011 | 21.93 | 22.03 | 20.71 | 20.93 | 216,080 | -1.01(-4.62%) |
Apr 27, 2011 | 21.59 | 22.28 | 20.79 | 21.94 | 377,568 | +0.62(+2.89%) |
Apr 26, 2011 | 20.93 | 21.59 | 20.89 | 21.33 | 84,551 | +0.44(+2.11%) |
Apr 25, 2011 | 20.91 | 20.91 | 20.73 | 20.89 | 25,519 | -0.04(-0.21%) |
Apr 21, 2011 | 21.05 | 21.05 | 20.53 | 20.93 | 42,544 | -0.09(-0.42%) |
Apr 20, 2011 | 21.00 | 21.08 | 20.76 | 21.02 | 79,878 | +0.31(+1.49%) |
Apr 19, 2011 | 20.75 | 20.75 | 20.24 | 20.71 | 82,883 | -0.05(-0.25%) |
Apr 18, 2011 | 20.50 | 20.78 | 20.02 | 20.76 | 87,511 | +0.02(+0.09%) |
Apr 15, 2011 | 20.61 | 20.90 | 20.52 | 20.74 | 56,215 | +0.04(+0.21%) |
Apr 14, 2011 | 20.62 | 20.96 | 20.58 | 20.70 | 38,667 | -0.02(-0.08%) |
Apr 13, 2011 | 20.87 | 20.99 | 20.31 | 20.72 | 44,496 | -0.02(-0.08%) |
Apr 12, 2011 | 20.72 | 21.59 | 20.62 | 20.74 | 73,144 | -0.06(-0.30%) |
Apr 11, 2011 | 20.60 | 21.11 | 20.60 | 20.80 | 48,462 | +0.25(+1.20%) |
Apr 08, 2011 | 21.19 | 21.20 | 20.42 | 20.55 | 86,553 | -0.55(-2.59%) |
Apr 07, 2011 | 21.19 | 21.41 | 20.97 | 21.10 | 116,550 | +0.04(+0.17%) |
Apr 06, 2011 | 21.26 | 21.26 | 21.04 | 21.06 | 62,592 | +0.00(+0.00%) |
Apr 05, 2011 | 20.93 | 21.26 | 20.77 | 21.06 | 155,069 | +0.14(+0.67%) |
Apr 04, 2011 | 20.71 | 21.06 | 20.30 | 20.92 | 329,440 | +0.23(+1.11%) |
Apr 01, 2011 | 20.43 | 20.71 | 20.43 | 20.69 | 61,605 | +0.36(+1.78%) |
Mar 31, 2011 | 20.40 | 20.55 | 20.16 | 20.33 | 62,126 | +0.02(+0.09%) |
Mar 30, 2011 | 20.31 | 20.40 | 19.93 | 20.31 | 52,957 | +0.58(+2.95%) |
Mar 29, 2011 | 19.39 | 19.74 | 19.21 | 19.73 | 163,507 | +0.40(+2.05%) |
Mar 28, 2011 | 20.45 | 20.45 | 19.10 | 19.33 | 96,441 | -0.99(-4.86%) |
Mar 25, 2011 | 19.99 | 20.49 | 19.93 | 20.32 | 81,342 | +0.47(+2.35%) |
Mar 24, 2011 | 19.77 | 20.05 | 19.54 | 19.85 | 24,971 | +0.09(+0.45%) |
Mar 23, 2011 | 19.77 | 20.05 | 19.48 | 19.77 | 68,045 | +0.05(+0.27%) |
Mar 22, 2011 | 19.93 | 20.03 | 19.65 | 19.71 | 41,108 | -0.24(-1.19%) |
Mar 21, 2011 | 19.94 | 20.00 | 19.76 | 19.95 | 58,788 | +0.12(+0.62%) |
Mar 18, 2011 | 19.88 | 19.98 | 19.54 | 19.83 | 131,308 | +0.11(+0.58%) |
Mar 17, 2011 | 20.22 | 20.22 | 19.66 | 19.71 | 70,169 | -0.25(-1.24%) |
Mar 16, 2011 | 19.55 | 20.44 | 19.55 | 19.96 | 236,116 | +0.25(+1.25%) |
Mar 15, 2011 | 18.87 | 19.78 | 18.77 | 19.71 | 89,951 | +0.46(+2.38%) |
Mar 14, 2011 | 19.73 | 19.90 | 19.11 | 19.26 | 48,707 | -0.49(-2.50%) |
Mar 11, 2011 | 19.65 | 19.99 | 19.40 | 19.75 | 126,856 | +0.06(+0.31%) |
Mar 10, 2011 | 19.66 | 19.97 | 19.48 | 19.69 | 62,765 | -0.18(-0.89%) |
Mar 09, 2011 | 20.15 | 20.15 | 19.76 | 19.86 | 30,108 | -0.26(-1.27%) |
Mar 08, 2011 | 19.07 | 20.16 | 19.06 | 20.12 | 67,242 | +0.94(+4.92%) |
Mar 07, 2011 | 20.44 | 20.44 | 19.06 | 19.18 | 78,270 | -1.27(-6.21%) |
Mar 04, 2011 | 19.83 | 20.56 | 19.83 | 20.44 | 83,118 | +0.61(+3.07%) |
Mar 03, 2011 | 19.79 | 20.04 | 19.51 | 19.84 | 112,402 | +0.33(+1.72%) |
Mar 02, 2011 | 20.26 | 20.26 | 19.44 | 19.50 | 103,906 | -19.64(-50.18%) |