Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.82 | 20.14 | 19.63 | 19.89 | 225,783 | +0.13(+0.66%) |
May 23, 2011 | 19.45 | 19.95 | 19.32 | 19.76 | 149,475 | -0.37(-1.84%) |
May 20, 2011 | 19.95 | 20.27 | 19.89 | 20.13 | 174,956 | +0.02(+0.10%) |
May 19, 2011 | 20.03 | 20.20 | 19.59 | 20.11 | 159,903 | +0.02(+0.10%) |
May 18, 2011 | 20.25 | 20.30 | 19.86 | 20.09 | 180,333 | +0.03(+0.15%) |
May 17, 2011 | 19.50 | 20.13 | 19.10 | 20.06 | 350,698 | +0.42(+2.14%) |
May 16, 2011 | 20.43 | 20.62 | 19.11 | 19.64 | 407,375 | -1.09(-5.26%) |
May 13, 2011 | 20.80 | 21.27 | 20.50 | 20.73 | 278,622 | -0.06(-0.29%) |
May 12, 2011 | 20.50 | 20.99 | 20.31 | 20.79 | 334,889 | +0.22(+1.07%) |
May 11, 2011 | 20.25 | 20.74 | 20.08 | 20.57 | 399,926 | +0.13(+0.64%) |
May 10, 2011 | 20.40 | 20.48 | 20.02 | 20.44 | 338,994 | +0.18(+0.89%) |
May 09, 2011 | 19.80 | 20.28 | 18.99 | 20.26 | 896,452 | -0.58(-2.78%) |
May 06, 2011 | 21.19 | 21.19 | 20.61 | 20.84 | 142,263 | +0.12(+0.58%) |
May 05, 2011 | 21.06 | 21.45 | 20.42 | 20.72 | 259,504 | -0.51(-2.40%) |
May 04, 2011 | 20.59 | 21.37 | 19.74 | 21.23 | 197,620 | +0.44(+2.12%) |
May 03, 2011 | 21.55 | 21.88 | 20.51 | 20.79 | 169,651 | -0.88(-4.06%) |
May 02, 2011 | 21.67 | 21.68 | 21.52 | 21.67 | 341,148 | +0.09(+0.42%) |
Apr 29, 2011 | 21.44 | 21.87 | 20.91 | 21.58 | 206,657 | +0.40(+1.89%) |
Apr 28, 2011 | 18.88 | 21.59 | 18.88 | 21.18 | 749,219 | +2.32(+12.30%) |
Apr 27, 2011 | 19.53 | 19.53 | 18.52 | 18.86 | 452,040 | -0.75(-3.82%) |
Apr 26, 2011 | 19.71 | 19.71 | 19.26 | 19.61 | 62,254 | -0.01(-0.05%) |
Apr 25, 2011 | 19.81 | 19.92 | 19.28 | 19.62 | 60,647 | -0.29(-1.46%) |
Apr 21, 2011 | 20.25 | 20.25 | 19.69 | 19.91 | 96,673 | -0.14(-0.70%) |
Apr 20, 2011 | 19.60 | 20.47 | 19.46 | 20.05 | 199,544 | +0.71(+3.67%) |
Apr 19, 2011 | 20.23 | 20.23 | 19.04 | 19.34 | 183,151 | -0.76(-3.78%) |
Apr 18, 2011 | 20.04 | 20.46 | 20.04 | 20.10 | 99,945 | -0.45(-2.19%) |
Apr 15, 2011 | 20.45 | 20.59 | 20.09 | 20.55 | 132,236 | -0.04(-0.19%) |
Apr 14, 2011 | 20.41 | 20.91 | 20.31 | 20.59 | 183,688 | -0.21(-1.01%) |
Apr 13, 2011 | 19.61 | 20.90 | 19.42 | 20.80 | 395,906 | +1.34(+6.89%) |
Apr 12, 2011 | 18.79 | 19.58 | 18.19 | 19.46 | 152,849 | +0.42(+2.21%) |
Apr 11, 2011 | 20.29 | 20.47 | 18.90 | 19.04 | 249,443 | -1.33(-6.53%) |
Apr 08, 2011 | 22.30 | 22.35 | 20.05 | 20.37 | 300,332 | -1.70(-7.70%) |
Apr 07, 2011 | 22.07 | 22.61 | 21.90 | 22.07 | 188,814 | +0.10(+0.46%) |
Apr 06, 2011 | 21.93 | 22.13 | 21.56 | 21.97 | 139,233 | +0.32(+1.48%) |
Apr 05, 2011 | 21.21 | 21.68 | 20.93 | 21.65 | 125,860 | +0.46(+2.17%) |
Apr 04, 2011 | 21.11 | 21.57 | 20.32 | 21.19 | 412,180 | +0.18(+0.86%) |
Apr 01, 2011 | 21.57 | 21.85 | 21.00 | 21.01 | 1,943,862 | +0.00(+0.00%) |
Mar 31, 2011 | 20.56 | 21.83 | 20.56 | 21.01 | 213,345 | -0.01(-0.05%) |
Mar 30, 2011 | 21.19 | 21.38 | 20.49 | 21.02 | 130,812 | -0.07(-0.33%) |
Mar 29, 2011 | 20.31 | 21.23 | 20.00 | 21.09 | 132,317 | +0.55(+2.68%) |
Mar 28, 2011 | 21.44 | 21.65 | 20.44 | 20.54 | 135,542 | -0.97(-4.51%) |
Mar 25, 2011 | 22.35 | 22.54 | 12.52 | 21.51 | 210,096 | -0.89(-3.97%) |
Mar 24, 2011 | 22.46 | 22.61 | 22.10 | 22.40 | 56,488 | +0.35(+1.59%) |
Mar 23, 2011 | 22.27 | 22.42 | 22.00 | 22.05 | 33,155 | -0.23(-1.03%) |
Mar 22, 2011 | 22.53 | 22.76 | 22.10 | 22.28 | 46,116 | -0.19(-0.85%) |
Mar 21, 2011 | 23.23 | 23.34 | 22.27 | 22.47 | 116,864 | +0.93(+4.32%) |
Mar 18, 2011 | 21.78 | 21.90 | 21.29 | 21.54 | 85,576 | -0.02(-0.09%) |
Mar 17, 2011 | 20.92 | 21.65 | 20.45 | 21.56 | 62,300 | +1.15(+5.63%) |
Mar 16, 2011 | 21.00 | 21.44 | 20.36 | 20.41 | 96,529 | -0.64(-3.04%) |
Mar 15, 2011 | 21.66 | 22.24 | 20.99 | 21.05 | 308,944 | -1.19(-5.35%) |
Mar 14, 2011 | 21.12 | 22.42 | 20.83 | 22.24 | 85,986 | +0.87(+4.07%) |
Mar 11, 2011 | 20.66 | 21.53 | 20.32 | 21.37 | 167,548 | +0.83(+4.04%) |
Mar 10, 2011 | 22.59 | 23.07 | 20.35 | 20.54 | 211,798 | -2.53(-10.97%) |
Mar 09, 2011 | 24.61 | 24.72 | 22.51 | 23.07 | 219,865 | -1.71(-6.90%) |
Mar 08, 2011 | 24.49 | 25.10 | 24.10 | 24.78 | 65,423 | +0.25(+1.02%) |
Mar 07, 2011 | 25.35 | 25.35 | 24.00 | 24.53 | 114,364 | -1.07(-4.18%) |
Mar 04, 2011 | 25.30 | 26.24 | 25.22 | 25.60 | 165,973 | +0.11(+0.43%) |
Mar 03, 2011 | 23.00 | 25.52 | 22.92 | 25.49 | 192,128 | +2.64(+11.55%) |
Mar 02, 2011 | 22.11 | 22.98 | 21.60 | 22.85 | 89,724 | +0.76(+3.44%) |