Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.93 | 18.12 | 17.75 | 17.86 | 716,538 | -0.05(-0.28%) |
May 23, 2011 | 18.26 | 18.46 | 17.89 | 17.91 | 1,409,389 | -0.66(-3.53%) |
May 20, 2011 | 18.61 | 19.08 | 18.55 | 18.56 | 1,100,104 | -0.14(-0.74%) |
May 19, 2011 | 18.06 | 18.90 | 17.80 | 18.70 | 2,939,898 | +1.00(+5.62%) |
May 18, 2011 | 17.01 | 17.95 | 17.01 | 17.70 | 1,384,662 | +0.66(+3.89%) |
May 17, 2011 | 17.11 | 17.18 | 16.89 | 17.04 | 868,971 | -0.09(-0.54%) |
May 16, 2011 | 17.30 | 17.35 | 17.11 | 17.13 | 492,792 | -0.27(-1.54%) |
May 13, 2011 | 17.35 | 17.70 | 17.28 | 17.40 | 335,053 | +0.06(+0.34%) |
May 12, 2011 | 17.23 | 17.48 | 17.12 | 17.34 | 327,565 | +0.03(+0.15%) |
May 11, 2011 | 17.22 | 17.61 | 17.09 | 17.32 | 404,289 | +0.13(+0.78%) |
May 10, 2011 | 16.89 | 17.27 | 16.88 | 17.18 | 481,028 | +0.39(+2.30%) |
May 09, 2011 | 16.84 | 17.09 | 16.68 | 16.80 | 732,960 | -0.10(-0.60%) |
May 06, 2011 | 17.04 | 17.17 | 16.82 | 16.90 | 583,712 | +0.08(+0.50%) |
May 05, 2011 | 16.81 | 17.06 | 16.46 | 16.81 | 1,382,983 | -0.02(-0.10%) |
May 04, 2011 | 17.13 | 17.23 | 16.81 | 16.83 | 632,075 | -0.33(-1.91%) |
May 03, 2011 | 16.99 | 17.26 | 16.99 | 17.16 | 691,354 | +0.11(+0.64%) |
May 02, 2011 | 17.11 | 17.34 | 16.87 | 17.05 | 715,248 | -0.29(-1.69%) |
Apr 29, 2011 | 17.37 | 17.82 | 17.33 | 17.34 | 521,510 | +0.04(+0.24%) |
Apr 28, 2011 | 17.13 | 17.43 | 17.07 | 17.30 | 457,016 | +0.08(+0.49%) |
Apr 27, 2011 | 17.12 | 17.47 | 17.08 | 17.22 | 647,389 | +0.09(+0.54%) |
Apr 26, 2011 | 17.13 | 17.21 | 17.01 | 17.12 | 369,160 | -0.01(-0.05%) |
Apr 25, 2011 | 17.30 | 17.34 | 16.97 | 17.13 | 439,197 | -0.16(-0.92%) |
Apr 21, 2011 | 17.60 | 17.60 | 17.24 | 17.29 | 369,480 | -0.18(-1.01%) |
Apr 20, 2011 | 17.42 | 17.53 | 17.30 | 17.47 | 528,082 | +0.29(+1.71%) |
Apr 19, 2011 | 17.34 | 17.44 | 17.05 | 17.18 | 347,606 | -0.17(-0.97%) |
Apr 18, 2011 | 17.40 | 17.40 | 17.22 | 17.34 | 413,213 | -0.20(-1.15%) |
Apr 15, 2011 | 17.49 | 17.65 | 17.43 | 17.54 | 683,675 | +0.02(+0.10%) |
Apr 14, 2011 | 17.64 | 17.81 | 17.49 | 17.53 | 617,310 | -0.23(-1.28%) |
Apr 13, 2011 | 17.75 | 18.03 | 17.73 | 17.75 | 691,318 | +0.01(+0.05%) |
Apr 12, 2011 | 17.64 | 17.95 | 17.64 | 17.75 | 579,332 | +0.01(+0.05%) |
Apr 11, 2011 | 18.03 | 18.14 | 17.60 | 17.74 | 913,588 | -0.88(-4.74%) |
Apr 08, 2011 | 19.00 | 19.02 | 18.61 | 18.62 | 297,164 | -0.23(-1.20%) |
Apr 07, 2011 | 19.02 | 19.15 | 18.84 | 18.85 | 438,459 | -0.21(-1.10%) |
Apr 06, 2011 | 18.98 | 19.12 | 18.91 | 19.06 | 383,514 | +0.13(+0.71%) |
Apr 05, 2011 | 18.96 | 19.17 | 18.84 | 18.92 | 461,906 | -0.02(-0.09%) |
Apr 04, 2011 | 19.06 | 19.17 | 18.90 | 18.94 | 332,382 | -0.03(-0.13%) |
Apr 01, 2011 | 19.19 | 19.19 | 18.92 | 18.96 | 267,694 | -0.08(-0.44%) |
Mar 31, 2011 | 19.12 | 19.16 | 18.87 | 19.05 | 440,639 | -0.16(-0.83%) |
Mar 30, 2011 | 19.12 | 19.29 | 19.09 | 19.21 | 258,371 | +0.18(+0.93%) |
Mar 29, 2011 | 18.80 | 19.06 | 18.78 | 19.03 | 305,563 | +0.19(+1.03%) |
Mar 28, 2011 | 19.18 | 19.22 | 18.76 | 18.84 | 401,433 | -0.29(-1.54%) |
Mar 25, 2011 | 19.11 | 19.50 | 18.48 | 19.13 | 362,745 | +0.16(+0.84%) |
Mar 24, 2011 | 18.90 | 19.11 | 18.75 | 18.97 | 392,188 | +0.10(+0.53%) |
Mar 23, 2011 | 18.63 | 18.92 | 18.48 | 18.87 | 326,634 | +0.18(+0.94%) |
Mar 22, 2011 | 19.06 | 19.22 | 18.66 | 18.70 | 446,461 | -0.31(-1.63%) |
Mar 21, 2011 | 18.93 | 19.19 | 18.85 | 19.01 | 349,689 | +0.11(+0.58%) |
Mar 18, 2011 | 19.02 | 19.06 | 18.79 | 18.90 | 874,054 | +0.10(+0.54%) |
Mar 17, 2011 | 19.17 | 19.27 | 18.79 | 18.80 | 272,230 | -0.07(-0.36%) |
Mar 16, 2011 | 18.95 | 19.13 | 18.83 | 18.86 | 520,284 | -0.14(-0.75%) |
Mar 15, 2011 | 19.27 | 19.59 | 18.95 | 19.01 | 785,218 | -0.44(-2.25%) |
Mar 14, 2011 | 19.31 | 19.59 | 19.09 | 19.44 | 443,314 | -0.10(-0.52%) |
Mar 11, 2011 | 19.27 | 19.62 | 19.16 | 19.54 | 363,630 | +0.25(+1.31%) |
Mar 10, 2011 | 19.22 | 19.50 | 19.11 | 19.29 | 487,931 | -0.18(-0.95%) |
Mar 09, 2011 | 19.39 | 19.60 | 19.32 | 19.48 | 287,285 | +0.08(+0.43%) |
Mar 08, 2011 | 18.90 | 19.51 | 18.85 | 19.39 | 488,798 | +0.58(+3.08%) |
Mar 07, 2011 | 18.80 | 19.84 | 18.60 | 18.81 | 772,524 | +0.19(+1.04%) |
Mar 04, 2011 | 18.60 | 18.69 | 18.41 | 18.62 | 482,962 | +0.02(+0.09%) |
Mar 03, 2011 | 18.48 | 18.63 | 18.36 | 18.60 | 660,631 | +0.34(+1.84%) |
Mar 02, 2011 | 18.25 | 18.33 | 18.08 | 18.27 | 889,328 | -0.02(-0.09%) |