Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.22 | 19.40 | 19.22 | 19.40 | 29,130 | +0.35(+1.83%) |
May 23, 2011 | 19.11 | 19.27 | 19.06 | 19.06 | 7,004 | -0.45(-2.30%) |
May 20, 2011 | 19.83 | 20.00 | 19.50 | 19.50 | 17,099 | -0.47(-2.34%) |
May 19, 2011 | 20.06 | 20.10 | 19.91 | 19.97 | 9,065 | +0.05(+0.25%) |
May 18, 2011 | 19.80 | 19.93 | 19.73 | 19.92 | 8,161 | +0.24(+1.21%) |
May 17, 2011 | 19.62 | 20.14 | 19.53 | 19.68 | 36,301 | -0.11(-0.55%) |
May 16, 2011 | 19.90 | 20.03 | 19.72 | 19.79 | 24,147 | -0.22(-1.09%) |
May 13, 2011 | 20.58 | 20.60 | 19.95 | 20.01 | 6,031 | -0.65(-3.13%) |
May 12, 2011 | 20.03 | 20.71 | 19.85 | 20.66 | 6,998 | +0.59(+2.93%) |
May 11, 2011 | 20.63 | 20.89 | 20.06 | 20.07 | 8,253 | -0.74(-3.54%) |
May 10, 2011 | 20.23 | 20.84 | 20.19 | 20.81 | 21,136 | +0.61(+3.01%) |
May 09, 2011 | 19.91 | 20.24 | 19.90 | 20.20 | 4,527 | +0.36(+1.81%) |
May 06, 2011 | 19.63 | 20.09 | 19.63 | 19.84 | 9,647 | +0.44(+2.26%) |
May 05, 2011 | 19.50 | 19.60 | 19.40 | 19.40 | 12,922 | +0.00(+0.00%) |
May 04, 2011 | 19.60 | 19.61 | 19.39 | 19.40 | 10,977 | -0.24(-1.22%) |
May 03, 2011 | 19.76 | 19.80 | 19.60 | 19.64 | 4,136 | -0.11(-0.55%) |
May 02, 2011 | 19.91 | 20.34 | 19.66 | 19.75 | 12,460 | -0.46(-2.26%) |
Apr 29, 2011 | 19.95 | 20.36 | 19.90 | 20.21 | 19,697 | +0.30(+1.50%) |
Apr 28, 2011 | 19.74 | 19.93 | 19.63 | 19.91 | 2,759 | +0.18(+0.91%) |
Apr 27, 2011 | 19.74 | 19.75 | 19.45 | 19.73 | 4,658 | -0.05(-0.25%) |
Apr 26, 2011 | 19.41 | 19.91 | 19.41 | 19.78 | 9,139 | +0.25(+1.27%) |
Apr 25, 2011 | 19.64 | 19.67 | 19.53 | 19.53 | 3,459 | -0.20(-1.01%) |
Apr 21, 2011 | 19.97 | 19.97 | 19.69 | 19.73 | 4,518 | -0.01(-0.05%) |
Apr 20, 2011 | 19.64 | 19.77 | 19.61 | 19.74 | 8,342 | +0.51(+2.64%) |
Apr 19, 2011 | 19.26 | 19.28 | 19.15 | 19.23 | 4,562 | +0.08(+0.42%) |
Apr 18, 2011 | 19.05 | 19.48 | 19.05 | 19.15 | 10,296 | -0.36(-1.84%) |
Apr 15, 2011 | 18.73 | 19.54 | 18.70 | 19.51 | 23,711 | +0.71(+3.76%) |
Apr 14, 2011 | 18.64 | 18.87 | 18.53 | 18.81 | 8,048 | +0.05(+0.26%) |
Apr 13, 2011 | 19.55 | 19.55 | 18.73 | 18.76 | 14,342 | -0.35(-1.82%) |
Apr 12, 2011 | 19.31 | 19.73 | 19.10 | 19.10 | 9,431 | -0.58(-2.93%) |
Apr 11, 2011 | 20.43 | 20.43 | 19.60 | 19.68 | 7,913 | -0.65(-3.18%) |
Apr 08, 2011 | 20.93 | 20.93 | 20.33 | 20.33 | 3,685 | -0.39(-1.87%) |
Apr 07, 2011 | 20.95 | 20.95 | 20.64 | 20.72 | 5,139 | -0.18(-0.86%) |
Apr 06, 2011 | 20.90 | 21.02 | 20.85 | 20.90 | 11,304 | +0.01(+0.05%) |
Apr 05, 2011 | 20.66 | 20.90 | 20.49 | 20.89 | 8,738 | +0.10(+0.48%) |
Apr 04, 2011 | 21.07 | 21.07 | 20.35 | 20.79 | 13,587 | -0.13(-0.62%) |
Apr 01, 2011 | 20.90 | 21.36 | 20.80 | 20.92 | 26,929 | +0.14(+0.67%) |
Mar 31, 2011 | 20.50 | 20.79 | 20.47 | 20.78 | 9,248 | +0.28(+1.36%) |
Mar 30, 2011 | 19.94 | 20.51 | 19.94 | 20.50 | 5,026 | +0.21(+1.03%) |
Mar 29, 2011 | 20.30 | 20.37 | 20.17 | 20.29 | 5,731 | -0.04(-0.20%) |
Mar 28, 2011 | 20.36 | 20.61 | 19.95 | 20.33 | 13,027 | -0.05(-0.24%) |
Mar 25, 2011 | 20.10 | 20.51 | 19.99 | 20.38 | 11,093 | +0.59(+2.97%) |
Mar 24, 2011 | 20.70 | 20.73 | 19.66 | 19.79 | 39,511 | -0.56(-2.74%) |
Mar 23, 2011 | 20.24 | 20.43 | 20.00 | 20.35 | 10,881 | +0.00(+0.00%) |
Mar 22, 2011 | 20.57 | 20.92 | 20.24 | 20.35 | 26,810 | -0.17(-0.82%) |
Mar 21, 2011 | 20.16 | 20.57 | 19.09 | 20.52 | 53,846 | +1.20(+6.23%) |
Mar 18, 2011 | 19.42 | 20.63 | 19.03 | 19.31 | 79,752 | +0.06(+0.31%) |
Mar 17, 2011 | 19.73 | 19.79 | 18.83 | 19.25 | 42,704 | -0.02(-0.13%) |
Mar 16, 2011 | 19.50 | 19.65 | 18.81 | 19.28 | 35,368 | -0.20(-1.05%) |
Mar 15, 2011 | 19.09 | 19.69 | 18.86 | 19.48 | 17,771 | -0.32(-1.61%) |
Mar 14, 2011 | 19.82 | 19.98 | 19.72 | 19.80 | 12,333 | -0.31(-1.53%) |
Mar 11, 2011 | 20.09 | 20.47 | 19.96 | 20.11 | 14,577 | -0.03(-0.15%) |
Mar 10, 2011 | 20.16 | 20.26 | 19.98 | 20.14 | 17,617 | -0.44(-2.13%) |
Mar 09, 2011 | 19.90 | 20.68 | 19.56 | 20.58 | 14,885 | +0.65(+3.26%) |
Mar 08, 2011 | 19.22 | 19.94 | 18.75 | 19.93 | 10,834 | +0.97(+5.09%) |
Mar 07, 2011 | 19.54 | 19.62 | 18.93 | 18.96 | 10,742 | -0.47(-2.40%) |
Mar 04, 2011 | 19.72 | 19.75 | 19.31 | 19.43 | 20,021 | -0.36(-1.80%) |
Mar 03, 2011 | 19.77 | 20.44 | 19.52 | 19.78 | 30,269 | +0.30(+1.53%) |
Mar 02, 2011 | 19.35 | 19.63 | 19.30 | 19.49 | 9,124 | +0.22(+1.13%) |