Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.37 | 19.37 | 18.68 | 18.68 | 161,734 | -0.54(-2.81%) |
May 23, 2011 | 19.16 | 19.50 | 18.88 | 19.22 | 90,323 | -0.27(-1.39%) |
May 20, 2011 | 19.35 | 19.57 | 19.35 | 19.49 | 64,800 | +0.03(+0.15%) |
May 19, 2011 | 19.60 | 19.60 | 19.30 | 19.46 | 146,724 | -0.03(-0.15%) |
May 18, 2011 | 19.13 | 19.52 | 19.13 | 19.49 | 62,579 | +0.42(+2.20%) |
May 17, 2011 | 18.69 | 19.36 | 18.69 | 19.07 | 136,748 | +0.21(+1.11%) |
May 16, 2011 | 19.03 | 19.46 | 18.72 | 18.86 | 147,638 | -0.34(-1.77%) |
May 13, 2011 | 20.01 | 20.01 | 19.11 | 19.20 | 170,192 | -0.83(-4.14%) |
May 12, 2011 | 19.70 | 20.03 | 19.50 | 20.03 | 174,180 | +0.14(+0.68%) |
May 11, 2011 | 20.66 | 20.66 | 19.20 | 19.89 | 294,273 | -0.96(-4.63%) |
May 10, 2011 | 19.66 | 20.87 | 19.58 | 20.86 | 329,876 | +1.36(+6.97%) |
May 09, 2011 | 19.30 | 19.59 | 19.10 | 19.50 | 125,269 | +0.17(+0.88%) |
May 06, 2011 | 19.58 | 20.04 | 19.20 | 19.33 | 210,188 | +0.08(+0.42%) |
May 05, 2011 | 18.68 | 20.19 | 18.41 | 19.25 | 332,170 | +0.52(+2.78%) |
May 04, 2011 | 18.84 | 18.97 | 18.28 | 18.73 | 380,179 | +0.01(+0.05%) |
May 03, 2011 | 19.36 | 19.36 | 18.67 | 18.72 | 61,268 | -0.74(-3.80%) |
May 02, 2011 | 19.44 | 19.62 | 19.25 | 19.46 | 129,002 | +0.02(+0.10%) |
Apr 29, 2011 | 19.57 | 19.65 | 19.17 | 19.44 | 90,997 | -0.14(-0.72%) |
Apr 28, 2011 | 19.69 | 19.79 | 19.52 | 19.58 | 97,546 | -0.22(-1.11%) |
Apr 27, 2011 | 19.58 | 19.80 | 19.00 | 19.80 | 148,501 | +0.11(+0.56%) |
Apr 26, 2011 | 19.22 | 20.00 | 19.16 | 19.69 | 234,237 | +0.47(+2.45%) |
Apr 25, 2011 | 19.08 | 19.26 | 18.86 | 19.22 | 129,476 | +0.04(+0.21%) |
Apr 21, 2011 | 19.25 | 19.45 | 19.09 | 19.18 | 136,430 | -0.05(-0.26%) |
Apr 20, 2011 | 19.00 | 19.25 | 18.91 | 19.23 | 109,504 | +0.28(+1.48%) |
Apr 19, 2011 | 18.73 | 18.98 | 18.57 | 18.95 | 93,972 | +0.30(+1.61%) |
Apr 18, 2011 | 18.15 | 18.85 | 17.78 | 18.65 | 75,715 | +0.21(+1.14%) |
Apr 15, 2011 | 17.97 | 18.48 | 17.78 | 18.44 | 66,248 | +0.38(+2.10%) |
Apr 14, 2011 | 17.66 | 18.09 | 17.66 | 18.06 | 55,841 | +0.17(+0.95%) |
Apr 13, 2011 | 17.82 | 17.96 | 17.61 | 17.89 | 61,571 | +0.21(+1.19%) |
Apr 12, 2011 | 17.94 | 18.17 | 17.68 | 17.68 | 33,646 | -0.48(-2.64%) |
Apr 11, 2011 | 17.90 | 18.18 | 17.81 | 18.16 | 50,112 | +0.23(+1.28%) |
Apr 08, 2011 | 18.72 | 18.72 | 17.82 | 17.93 | 65,684 | -0.73(-3.91%) |
Apr 07, 2011 | 18.92 | 18.92 | 18.25 | 18.66 | 119,748 | -0.15(-0.80%) |
Apr 06, 2011 | 19.80 | 19.89 | 18.75 | 18.81 | 163,595 | -0.84(-4.27%) |
Apr 05, 2011 | 19.33 | 19.65 | 18.63 | 19.65 | 255,897 | +0.39(+2.02%) |
Apr 04, 2011 | 18.94 | 19.60 | 18.89 | 19.26 | 356,128 | +0.46(+2.45%) |
Apr 01, 2011 | 17.81 | 18.93 | 17.63 | 18.80 | 511,307 | +0.94(+5.26%) |
Mar 31, 2011 | 17.62 | 17.87 | 17.40 | 17.86 | 132,020 | +0.21(+1.19%) |
Mar 30, 2011 | 17.65 | 17.66 | 16.90 | 17.65 | 81,806 | +0.81(+4.81%) |
Mar 29, 2011 | 16.68 | 17.19 | 16.50 | 16.84 | 45,622 | +0.11(+0.66%) |
Mar 28, 2011 | 16.47 | 16.92 | 16.39 | 16.73 | 32,446 | +0.33(+2.01%) |
Mar 25, 2011 | 16.29 | 16.92 | 16.20 | 16.40 | 64,784 | +0.20(+1.23%) |
Mar 24, 2011 | 16.32 | 16.33 | 16.00 | 16.20 | 33,090 | +0.00(+0.00%) |
Mar 23, 2011 | 16.01 | 16.36 | 15.60 | 16.20 | 61,129 | +0.11(+0.68%) |
Mar 22, 2011 | 16.23 | 16.32 | 16.02 | 16.09 | 27,752 | -0.13(-0.80%) |
Mar 21, 2011 | 16.19 | 16.44 | 15.63 | 16.22 | 103,680 | +0.60(+3.84%) |
Mar 18, 2011 | 15.32 | 15.67 | 15.10 | 15.62 | 109,108 | +0.44(+2.90%) |
Mar 17, 2011 | 15.29 | 15.42 | 15.10 | 15.18 | 39,671 | +0.22(+1.47%) |
Mar 16, 2011 | 15.16 | 15.46 | 14.95 | 14.96 | 62,067 | -0.24(-1.58%) |
Mar 15, 2011 | 14.98 | 15.32 | 14.56 | 15.20 | 66,900 | -0.14(-0.91%) |
Mar 14, 2011 | 15.18 | 15.42 | 15.07 | 15.34 | 38,324 | -0.06(-0.39%) |
Mar 11, 2011 | 15.25 | 15.48 | 15.18 | 15.40 | 39,915 | +0.09(+0.57%) |
Mar 10, 2011 | 15.58 | 15.63 | 15.15 | 15.31 | 66,390 | -0.51(-3.21%) |
Mar 09, 2011 | 15.82 | 16.01 | 15.60 | 15.82 | 45,110 | +0.03(+0.19%) |
Mar 08, 2011 | 15.82 | 16.20 | 15.74 | 15.79 | 103,163 | -0.02(-0.13%) |
Mar 07, 2011 | 15.81 | 16.10 | 15.43 | 15.81 | 95,358 | +0.04(+0.25%) |
Mar 04, 2011 | 15.79 | 15.82 | 15.36 | 15.77 | 51,706 | -0.04(-0.25%) |
Mar 03, 2011 | 15.71 | 15.96 | 15.58 | 15.81 | 66,828 | +0.24(+1.54%) |
Mar 02, 2011 | 16.03 | 16.07 | 15.53 | 15.57 | 68,265 | -0.49(-3.05%) |