Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.74 | 18.74 | 18.28 | 18.32 | 408,491 | -0.39(-2.11%) |
May 23, 2011 | 19.04 | 19.12 | 18.64 | 18.72 | 322,054 | -0.52(-2.69%) |
May 20, 2011 | 19.22 | 19.46 | 19.07 | 19.24 | 305,050 | -0.11(-0.59%) |
May 19, 2011 | 19.17 | 19.38 | 19.10 | 19.35 | 202,288 | +0.25(+1.33%) |
May 18, 2011 | 18.77 | 19.10 | 18.67 | 19.10 | 298,855 | +0.34(+1.83%) |
May 17, 2011 | 18.73 | 18.93 | 18.53 | 18.75 | 665,988 | -0.09(-0.47%) |
May 16, 2011 | 19.17 | 19.24 | 18.74 | 18.84 | 515,816 | -0.45(-2.32%) |
May 13, 2011 | 19.67 | 19.78 | 19.23 | 19.29 | 205,560 | -0.40(-2.01%) |
May 12, 2011 | 19.54 | 19.77 | 19.41 | 19.68 | 188,749 | +0.05(+0.27%) |
May 11, 2011 | 19.76 | 19.89 | 19.56 | 19.63 | 224,152 | -0.17(-0.84%) |
May 10, 2011 | 19.62 | 19.83 | 19.62 | 19.80 | 154,099 | +0.22(+1.12%) |
May 09, 2011 | 19.56 | 19.75 | 19.39 | 19.58 | 171,304 | -0.04(-0.18%) |
May 06, 2011 | 19.70 | 19.83 | 19.46 | 19.61 | 288,484 | +0.09(+0.45%) |
May 05, 2011 | 19.75 | 19.84 | 19.35 | 19.53 | 383,218 | -0.28(-1.42%) |
May 04, 2011 | 20.50 | 20.50 | 19.75 | 19.81 | 374,594 | -0.18(-0.88%) |
May 03, 2011 | 20.10 | 20.30 | 19.71 | 19.98 | 376,692 | -0.20(-1.00%) |
May 02, 2011 | 20.28 | 20.32 | 20.15 | 20.18 | 379,374 | -0.11(-0.56%) |
Apr 29, 2011 | 20.75 | 20.81 | 20.15 | 20.30 | 963,644 | -0.42(-2.03%) |
Apr 28, 2011 | 20.54 | 20.82 | 20.50 | 20.72 | 498,333 | +0.12(+0.60%) |
Apr 27, 2011 | 20.19 | 20.65 | 20.13 | 20.60 | 698,830 | +0.41(+2.04%) |
Apr 26, 2011 | 19.97 | 20.19 | 19.89 | 20.18 | 551,124 | +0.20(+1.01%) |
Apr 25, 2011 | 19.93 | 20.04 | 19.90 | 19.98 | 548,060 | +0.14(+0.71%) |
Apr 21, 2011 | 19.70 | 19.89 | 19.56 | 19.84 | 748,950 | +0.18(+0.89%) |
Apr 20, 2011 | 19.81 | 19.92 | 19.58 | 19.67 | 556,037 | +0.05(+0.27%) |
Apr 19, 2011 | 19.77 | 19.93 | 19.47 | 19.61 | 629,452 | -0.15(-0.76%) |
Apr 18, 2011 | 20.06 | 20.18 | 19.75 | 19.76 | 1,894,052 | -0.43(-2.13%) |
Apr 15, 2011 | 20.16 | 20.27 | 19.83 | 20.19 | 10,879,121 | -0.37(-1.79%) |
Apr 14, 2011 | 20.41 | 20.75 | 20.24 | 20.56 | 431,927 | +0.01(+0.04%) |
Apr 13, 2011 | 20.60 | 20.78 | 20.35 | 20.55 | 253,791 | -0.04(-0.21%) |
Apr 12, 2011 | 20.37 | 20.75 | 20.22 | 20.60 | 210,844 | -0.50(-2.37%) |
Apr 11, 2011 | 20.97 | 21.17 | 20.97 | 21.10 | 93,362 | +0.03(+0.13%) |
Apr 08, 2011 | 21.20 | 21.25 | 20.84 | 21.07 | 130,038 | -0.04(-0.17%) |
Apr 07, 2011 | 21.44 | 21.64 | 21.09 | 21.11 | 79,102 | -0.38(-1.76%) |
Apr 06, 2011 | 21.62 | 21.62 | 21.25 | 21.48 | 102,931 | -0.13(-0.61%) |
Apr 05, 2011 | 21.57 | 21.75 | 21.40 | 21.62 | 125,209 | -0.06(-0.28%) |
Apr 04, 2011 | 21.82 | 21.90 | 21.25 | 21.68 | 243,874 | -0.52(-2.33%) |
Apr 01, 2011 | 22.51 | 22.51 | 22.07 | 22.19 | 45,623 | -0.20(-0.90%) |
Mar 31, 2011 | 22.13 | 22.45 | 22.09 | 22.40 | 100,968 | +0.20(+0.91%) |
Mar 30, 2011 | 22.07 | 22.25 | 22.01 | 22.19 | 96,296 | +0.05(+0.24%) |
Mar 29, 2011 | 22.07 | 22.26 | 21.90 | 22.14 | 41,521 | +0.03(+0.12%) |
Mar 28, 2011 | 22.42 | 22.56 | 22.00 | 22.12 | 37,018 | -0.32(-1.45%) |
Mar 25, 2011 | 21.95 | 22.66 | 21.90 | 22.44 | 134,838 | +0.46(+2.08%) |
Mar 24, 2011 | 22.15 | 22.17 | 21.91 | 21.98 | 40,525 | -0.05(-0.24%) |
Mar 23, 2011 | 22.27 | 22.46 | 21.97 | 22.04 | 92,338 | -0.34(-1.53%) |
Mar 22, 2011 | 22.27 | 22.51 | 22.27 | 22.38 | 51,732 | -0.02(-0.08%) |
Mar 21, 2011 | 22.44 | 22.45 | 22.16 | 22.40 | 67,580 | +0.05(+0.24%) |
Mar 18, 2011 | 21.73 | 22.36 | 21.58 | 22.34 | 245,609 | +0.68(+3.16%) |
Mar 17, 2011 | 21.88 | 21.95 | 21.46 | 21.66 | 86,917 | -0.07(-0.32%) |
Mar 16, 2011 | 21.96 | 21.98 | 21.67 | 21.73 | 92,590 | -0.32(-1.47%) |
Mar 15, 2011 | 21.95 | 22.14 | 21.82 | 22.05 | 113,452 | -0.20(-0.91%) |
Mar 14, 2011 | 21.96 | 22.32 | 21.73 | 22.26 | 100,598 | +0.13(+0.60%) |
Mar 11, 2011 | 21.72 | 22.34 | 21.72 | 22.12 | 111,100 | +0.18(+0.80%) |
Mar 10, 2011 | 22.20 | 22.26 | 21.79 | 21.95 | 154,809 | -0.26(-1.19%) |
Mar 09, 2011 | 22.12 | 22.43 | 22.12 | 22.21 | 166,561 | +0.10(+0.44%) |
Mar 08, 2011 | 22.10 | 22.29 | 22.02 | 22.12 | 92,504 | +0.00(+0.00%) |
Mar 07, 2011 | 22.56 | 22.66 | 21.90 | 22.12 | 80,507 | -0.44(-1.95%) |
Mar 04, 2011 | 22.67 | 22.67 | 22.42 | 22.55 | 53,579 | -0.13(-0.58%) |
Mar 03, 2011 | 22.75 | 23.00 | 22.52 | 22.69 | 82,050 | -0.01(-0.04%) |
Mar 02, 2011 | 22.50 | 22.70 | 22.33 | 22.69 | 72,752 | +0.23(+1.02%) |