Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.00 | 18.15 | 17.70 | 17.85 | 42,721 | -0.45(-2.46%) |
May 23, 2011 | 18.15 | 18.60 | 18.00 | 18.30 | 88,143 | -0.90(-4.69%) |
May 20, 2011 | 19.50 | 19.65 | 18.90 | 19.20 | 70,177 | -0.15(-0.78%) |
May 19, 2011 | 18.75 | 19.50 | 18.60 | 19.35 | 106,742 | +1.43(+7.95%) |
May 18, 2011 | 18.00 | 18.00 | 17.85 | 17.93 | 33,372 | -0.22(-1.24%) |
May 17, 2011 | 18.00 | 18.45 | 18.00 | 18.15 | 41,099 | +0.15(+0.83%) |
May 16, 2011 | 18.60 | 18.60 | 18.00 | 18.00 | 87,784 | -0.90(-4.76%) |
May 13, 2011 | 19.05 | 19.05 | 18.90 | 18.90 | 22,584 | -0.15(-0.79%) |
May 12, 2011 | 18.90 | 19.05 | 18.75 | 19.05 | 23,764 | +0.00(+0.00%) |
May 11, 2011 | 18.90 | 19.35 | 18.90 | 19.05 | 25,707 | -0.15(-0.78%) |
May 10, 2011 | 19.20 | 19.35 | 18.90 | 19.20 | 12,751 | +0.00(+0.00%) |
May 09, 2011 | 18.90 | 19.20 | 18.75 | 19.20 | 17,220 | +0.15(+0.79%) |
May 06, 2011 | 18.90 | 19.20 | 18.75 | 19.05 | 19,385 | -0.15(-0.78%) |
May 05, 2011 | 19.05 | 19.20 | 18.75 | 19.20 | 21,716 | -0.30(-1.54%) |
May 04, 2011 | 19.50 | 19.65 | 19.20 | 19.50 | 25,667 | +0.30(+1.56%) |
May 03, 2011 | 19.35 | 19.50 | 19.05 | 19.20 | 50,858 | -0.75(-3.76%) |
May 02, 2011 | 19.95 | 20.10 | 19.80 | 19.95 | 38,208 | -0.45(-2.21%) |
Apr 29, 2011 | 20.40 | 20.70 | 20.40 | 20.40 | 12,343 | -0.15(-0.73%) |
Apr 28, 2011 | 20.25 | 20.55 | 20.25 | 20.55 | 20,351 | +0.00(+0.00%) |
Apr 27, 2011 | 20.55 | 20.70 | 20.40 | 20.55 | 23,744 | +0.00(+0.00%) |
Apr 26, 2011 | 20.40 | 20.85 | 20.25 | 20.55 | 14,405 | +0.00(+0.00%) |
Apr 25, 2011 | 20.40 | 20.85 | 20.10 | 20.55 | 20,652 | +0.15(+0.74%) |
Apr 21, 2011 | 20.70 | 20.85 | 20.25 | 20.40 | 29,202 | -0.15(-0.73%) |
Apr 20, 2011 | 20.25 | 20.70 | 20.25 | 20.55 | 37,913 | +0.45(+2.24%) |
Apr 19, 2011 | 20.25 | 20.40 | 20.10 | 20.10 | 33,143 | -0.15(-0.74%) |
Apr 18, 2011 | 20.55 | 20.55 | 19.50 | 20.25 | 20,250 | -0.45(-2.17%) |
Apr 15, 2011 | 20.85 | 21.00 | 20.55 | 20.70 | 17,887 | +0.00(+0.00%) |
Apr 14, 2011 | 20.70 | 20.70 | 20.40 | 20.70 | 18,701 | -0.15(-0.72%) |
Apr 13, 2011 | 20.55 | 21.00 | 20.40 | 20.85 | 41,451 | +0.75(+3.73%) |
Apr 12, 2011 | 20.25 | 20.40 | 20.10 | 20.10 | 26,902 | -0.15(-0.74%) |
Apr 11, 2011 | 20.55 | 20.70 | 20.25 | 20.25 | 24,086 | -0.45(-2.17%) |
Apr 08, 2011 | 21.15 | 21.15 | 20.70 | 20.70 | 19,996 | -0.15(-0.72%) |
Apr 07, 2011 | 21.00 | 21.00 | 20.55 | 20.85 | 37,442 | -0.15(-0.71%) |
Apr 06, 2011 | 21.30 | 21.45 | 21.00 | 21.00 | 40,014 | -0.30(-1.41%) |
Apr 05, 2011 | 21.30 | 21.60 | 21.00 | 21.30 | 77,569 | -0.15(-0.70%) |
Apr 04, 2011 | 21.45 | 21.75 | 21.00 | 21.45 | 134,301 | +1.20(+5.93%) |
Apr 01, 2011 | 20.10 | 20.55 | 20.10 | 20.25 | 28,195 | +0.30(+1.50%) |
Mar 31, 2011 | 19.95 | 20.55 | 19.80 | 19.95 | 69,161 | +0.30(+1.53%) |
Mar 30, 2011 | 19.80 | 19.95 | 19.65 | 19.65 | 16,877 | +0.00(+0.00%) |
Mar 29, 2011 | 19.50 | 19.65 | 19.50 | 19.65 | 18,835 | +0.15(+0.77%) |
Mar 28, 2011 | 19.95 | 19.95 | 19.35 | 19.50 | 32,704 | +0.00(+0.00%) |
Mar 25, 2011 | 19.65 | 19.95 | 19.50 | 19.50 | 22,754 | -0.15(-0.76%) |
Mar 24, 2011 | 19.65 | 19.84 | 19.35 | 19.65 | 22,580 | +0.00(+0.00%) |
Mar 23, 2011 | 19.80 | 19.95 | 19.50 | 19.65 | 26,767 | -0.30(-1.50%) |
Mar 22, 2011 | 20.25 | 20.40 | 19.95 | 19.95 | 37,779 | +0.00(+0.00%) |
Mar 21, 2011 | 19.95 | 20.10 | 19.50 | 19.95 | 74,872 | +1.50(+8.13%) |
Mar 18, 2011 | 19.05 | 19.05 | 18.45 | 18.45 | 22,724 | -0.30(-1.60%) |
Mar 17, 2011 | 18.45 | 19.05 | 18.45 | 18.75 | 34,552 | +0.60(+3.31%) |
Mar 16, 2011 | 18.30 | 18.60 | 18.00 | 18.15 | 50,917 | -0.15(-0.82%) |
Mar 15, 2011 | 17.55 | 18.45 | 17.25 | 18.30 | 82,661 | -0.15(-0.81%) |
Mar 14, 2011 | 19.05 | 19.05 | 18.30 | 18.45 | 48,224 | -0.60(-3.15%) |
Mar 11, 2011 | 19.05 | 19.20 | 18.75 | 19.05 | 36,104 | -0.15(-0.78%) |
Mar 10, 2011 | 19.35 | 19.50 | 19.05 | 19.20 | 30,605 | +0.00(+0.00%) |
Mar 09, 2011 | 19.20 | 19.50 | 19.20 | 19.20 | 28,910 | -0.15(-0.78%) |
Mar 08, 2011 | 19.50 | 19.65 | 19.35 | 19.35 | 37,756 | -0.15(-0.77%) |
Mar 07, 2011 | 20.25 | 20.25 | 19.50 | 19.50 | 76,547 | -0.75(-3.70%) |
Mar 04, 2011 | 19.95 | 20.40 | 19.80 | 20.25 | 72,679 | +0.45(+2.27%) |
Mar 03, 2011 | 19.65 | 20.10 | 19.65 | 19.80 | 80,333 | +0.60(+3.13%) |
Mar 02, 2011 | 19.05 | 19.35 | 18.90 | 19.20 | 63,144 | -0.30(-1.54%) |