Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.27 | 19.25 | 18.11 | 19.12 | 2,288,722 | +1.51(+8.56%) |
May 23, 2011 | 17.67 | 18.03 | 17.43 | 17.61 | 779,925 | -0.22(-1.22%) |
May 20, 2011 | 17.16 | 17.89 | 16.80 | 17.83 | 1,399,053 | +0.59(+3.39%) |
May 19, 2011 | 17.70 | 17.73 | 17.01 | 17.25 | 1,265,587 | -0.34(-1.92%) |
May 18, 2011 | 17.28 | 17.80 | 16.99 | 17.58 | 1,575,843 | +0.76(+4.54%) |
May 17, 2011 | 16.85 | 17.15 | 15.98 | 16.82 | 2,669,423 | -0.26(-1.51%) |
May 16, 2011 | 17.84 | 18.44 | 16.91 | 17.08 | 2,276,209 | -0.77(-4.33%) |
May 13, 2011 | 18.83 | 19.03 | 17.43 | 17.85 | 1,972,085 | -0.69(-3.74%) |
May 12, 2011 | 17.12 | 18.91 | 16.97 | 18.55 | 2,800,548 | +0.60(+3.32%) |
May 11, 2011 | 19.02 | 19.17 | 17.65 | 17.95 | 2,520,311 | -1.61(-8.22%) |
May 10, 2011 | 19.86 | 20.04 | 19.46 | 19.56 | 2,178,305 | -0.05(-0.25%) |
May 09, 2011 | 19.25 | 19.78 | 18.82 | 19.61 | 3,048,843 | +1.52(+8.39%) |
May 06, 2011 | 17.49 | 19.33 | 17.33 | 18.09 | 4,615,555 | +1.40(+8.38%) |
May 05, 2011 | 17.45 | 18.18 | 16.42 | 16.69 | 3,851,536 | -1.44(-7.93%) |
May 04, 2011 | 17.68 | 18.51 | 17.16 | 18.13 | 3,457,042 | +0.53(+2.99%) |
May 03, 2011 | 18.08 | 18.23 | 17.00 | 17.60 | 4,550,821 | -0.95(-5.13%) |
May 02, 2011 | 18.57 | 18.61 | 18.46 | 18.56 | 3,380,851 | -2.25(-10.82%) |
Apr 29, 2011 | 21.06 | 21.27 | 20.64 | 20.81 | 1,372,733 | -0.30(-1.41%) |
Apr 28, 2011 | 22.43 | 22.54 | 21.04 | 21.10 | 2,754,496 | -1.16(-5.21%) |
Apr 27, 2011 | 20.73 | 22.49 | 20.33 | 22.26 | 3,081,933 | +1.87(+9.19%) |
Apr 26, 2011 | 21.07 | 21.14 | 20.30 | 20.39 | 2,507,478 | -1.59(-7.22%) |
Apr 25, 2011 | 23.30 | 23.33 | 21.68 | 21.98 | 2,316,732 | -1.14(-4.93%) |
Apr 21, 2011 | 23.77 | 23.85 | 22.81 | 23.12 | 1,820,903 | -0.39(-1.65%) |
Apr 20, 2011 | 23.40 | 23.85 | 23.17 | 23.50 | 2,011,847 | +0.93(+4.13%) |
Apr 19, 2011 | 22.61 | 22.90 | 22.02 | 22.57 | 1,629,101 | +0.03(+0.13%) |
Apr 18, 2011 | 23.24 | 23.24 | 20.96 | 22.54 | 2,987,593 | -0.95(-4.05%) |
Apr 15, 2011 | 24.20 | 24.60 | 23.02 | 23.49 | 2,868,969 | -0.33(-1.37%) |
Apr 14, 2011 | 23.31 | 24.16 | 22.55 | 23.82 | 3,571,995 | +0.96(+4.21%) |
Apr 13, 2011 | 21.16 | 23.43 | 21.13 | 22.86 | 5,009,333 | +2.50(+12.27%) |
Apr 12, 2011 | 22.37 | 22.51 | 20.22 | 20.36 | 4,781,129 | -2.07(-9.24%) |
Apr 11, 2011 | 24.36 | 24.43 | 21.97 | 22.43 | 3,631,281 | -1.90(-7.82%) |
Apr 08, 2011 | 25.92 | 25.92 | 23.46 | 24.34 | 3,359,408 | -0.72(-2.89%) |
Apr 07, 2011 | 24.58 | 25.79 | 24.39 | 25.06 | 1,949,741 | -0.11(-0.43%) |
Apr 06, 2011 | 26.25 | 26.66 | 24.06 | 25.17 | 5,136,884 | -0.23(-0.90%) |
Apr 05, 2011 | 23.38 | 25.58 | 23.31 | 25.40 | 3,310,426 | +2.08(+8.93%) |
Apr 04, 2011 | 22.41 | 23.41 | 22.25 | 23.32 | 2,253,528 | +1.91(+8.94%) |
Apr 01, 2011 | 20.57 | 21.57 | 20.36 | 21.40 | 1,012,256 | +0.34(+1.60%) |
Mar 31, 2011 | 20.75 | 21.19 | 20.58 | 21.06 | 1,244,969 | +0.65(+3.21%) |
Mar 30, 2011 | 20.09 | 20.43 | 19.73 | 20.41 | 1,026,989 | +0.83(+4.26%) |
Mar 29, 2011 | 19.15 | 19.67 | 19.04 | 19.58 | 735,131 | +0.18(+0.92%) |
Mar 28, 2011 | 19.24 | 19.79 | 19.09 | 19.40 | 1,079,885 | -0.31(-1.56%) |
Mar 25, 2011 | 20.18 | 20.33 | 19.53 | 19.71 | 1,595,505 | -0.24(-1.19%) |
Mar 24, 2011 | 19.79 | 20.32 | 19.54 | 19.94 | 3,134,472 | +0.78(+4.09%) |
Mar 23, 2011 | 18.08 | 19.59 | 17.96 | 19.16 | 1,822,147 | +1.08(+5.98%) |
Mar 22, 2011 | 18.22 | 18.49 | 17.86 | 18.08 | 1,093,003 | -0.27(-1.46%) |
Mar 21, 2011 | 18.27 | 18.40 | 17.97 | 18.35 | 1,750,497 | +1.45(+8.57%) |
Mar 18, 2011 | 16.58 | 17.04 | 16.56 | 16.90 | 968,350 | +0.83(+5.19%) |
Mar 17, 2011 | 15.47 | 16.27 | 15.36 | 16.07 | 1,017,110 | +0.93(+6.16%) |
Mar 16, 2011 | 15.04 | 15.92 | 14.73 | 15.13 | 1,129,121 | +0.24(+1.60%) |
Mar 15, 2011 | 14.57 | 16.26 | 14.57 | 14.90 | 1,491,640 | -1.37(-8.41%) |
Mar 14, 2011 | 16.28 | 16.68 | 15.75 | 16.26 | 868,920 | +0.11(+0.68%) |
Mar 11, 2011 | 14.99 | 16.77 | 14.88 | 16.16 | 1,360,394 | +0.38(+2.39%) |
Mar 10, 2011 | 16.76 | 16.76 | 15.56 | 15.78 | 2,305,764 | -2.04(-11.46%) |
Mar 09, 2011 | 18.34 | 18.64 | 17.63 | 17.82 | 1,133,361 | -0.28(-1.53%) |
Mar 08, 2011 | 17.54 | 18.23 | 16.98 | 18.10 | 1,257,477 | +0.17(+0.94%) |
Mar 07, 2011 | 18.04 | 18.39 | 17.48 | 17.93 | 1,852,913 | +0.83(+4.87%) |
Mar 04, 2011 | 16.36 | 17.11 | 16.21 | 17.10 | 1,039,468 | +0.96(+5.96%) |
Mar 03, 2011 | 16.23 | 16.35 | 15.91 | 16.14 | 748,281 | -0.22(-1.33%) |
Mar 02, 2011 | 16.31 | 17.09 | 15.82 | 16.35 | 2,069,247 | +0.21(+1.29%) |