Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.32 | 19.80 | 19.02 | 19.28 | 502,784 | +0.15(+0.78%) |
May 23, 2011 | 19.57 | 19.80 | 19.10 | 19.14 | 703,421 | -0.82(-4.10%) |
May 20, 2011 | 19.77 | 20.18 | 19.13 | 19.95 | 1,043,116 | +0.10(+0.50%) |
May 19, 2011 | 20.14 | 20.41 | 19.60 | 19.86 | 743,629 | -0.14(-0.70%) |
May 18, 2011 | 19.14 | 20.33 | 19.05 | 20.00 | 1,419,849 | +0.94(+4.95%) |
May 17, 2011 | 18.57 | 19.25 | 18.38 | 19.05 | 1,113,295 | +0.33(+1.77%) |
May 16, 2011 | 18.78 | 19.48 | 18.49 | 18.72 | 1,268,353 | -0.12(-0.66%) |
May 13, 2011 | 19.50 | 19.62 | 18.71 | 18.85 | 784,280 | -0.41(-2.15%) |
May 12, 2011 | 19.51 | 19.85 | 18.85 | 19.26 | 1,246,670 | -0.41(-2.06%) |
May 11, 2011 | 20.76 | 20.76 | 18.80 | 19.67 | 1,445,041 | -1.04(-5.03%) |
May 10, 2011 | 20.49 | 20.77 | 20.08 | 20.71 | 702,564 | +0.31(+1.50%) |
May 09, 2011 | 19.93 | 20.73 | 19.76 | 20.40 | 767,878 | +0.55(+2.79%) |
May 06, 2011 | 19.98 | 21.00 | 19.46 | 19.85 | 1,231,920 | +0.09(+0.46%) |
May 05, 2011 | 20.27 | 20.49 | 19.43 | 19.76 | 1,778,002 | -0.79(-3.86%) |
May 04, 2011 | 21.43 | 21.45 | 20.28 | 20.55 | 1,080,430 | -0.82(-3.83%) |
May 03, 2011 | 21.59 | 21.79 | 21.14 | 21.37 | 1,142,434 | -0.36(-1.67%) |
May 02, 2011 | 21.71 | 21.79 | 21.62 | 21.73 | 977,187 | -0.40(-1.83%) |
Apr 29, 2011 | 22.23 | 22.47 | 21.87 | 22.13 | 801,335 | -0.12(-0.52%) |
Apr 28, 2011 | 22.10 | 22.83 | 21.82 | 22.25 | 1,252,460 | +0.07(+0.34%) |
Apr 27, 2011 | 22.91 | 23.02 | 21.90 | 22.18 | 1,835,001 | -0.78(-3.38%) |
Apr 26, 2011 | 19.68 | 23.77 | 19.68 | 22.95 | 5,327,305 | +3.49(+17.95%) |
Apr 25, 2011 | 19.06 | 19.66 | 19.05 | 19.46 | 802,560 | +0.67(+3.56%) |
Apr 21, 2011 | 18.90 | 18.91 | 18.45 | 18.79 | 579,523 | +0.01(+0.04%) |
Apr 20, 2011 | 18.11 | 18.82 | 18.05 | 18.78 | 859,246 | +0.99(+5.57%) |
Apr 19, 2011 | 17.95 | 18.17 | 17.41 | 17.79 | 526,559 | -0.24(-1.33%) |
Apr 18, 2011 | 18.04 | 18.11 | 17.41 | 18.03 | 753,388 | -0.31(-1.71%) |
Apr 15, 2011 | 18.20 | 18.38 | 17.68 | 18.34 | 755,731 | +0.19(+1.05%) |
Apr 14, 2011 | 17.92 | 18.27 | 17.59 | 18.15 | 956,784 | +0.15(+0.83%) |
Apr 13, 2011 | 18.15 | 18.30 | 17.76 | 18.01 | 945,450 | +0.02(+0.14%) |
Apr 12, 2011 | 18.04 | 18.10 | 17.50 | 17.98 | 1,098,781 | -0.21(-1.13%) |
Apr 11, 2011 | 18.73 | 18.74 | 18.00 | 18.19 | 854,781 | -0.48(-2.57%) |
Apr 08, 2011 | 18.68 | 18.99 | 18.55 | 18.67 | 514,300 | +0.10(+0.53%) |
Apr 07, 2011 | 18.88 | 19.10 | 18.25 | 18.57 | 866,449 | -0.27(-1.45%) |
Apr 06, 2011 | 18.98 | 19.09 | 18.55 | 18.84 | 861,149 | +0.03(+0.18%) |
Apr 05, 2011 | 18.86 | 18.98 | 18.67 | 18.81 | 573,593 | -0.07(-0.35%) |
Apr 04, 2011 | 18.72 | 18.93 | 18.70 | 18.87 | 620,234 | +0.22(+1.20%) |
Apr 01, 2011 | 19.10 | 19.21 | 18.38 | 18.65 | 1,125,966 | -0.17(-0.88%) |
Mar 31, 2011 | 18.28 | 19.00 | 18.28 | 18.82 | 873,715 | +0.54(+2.94%) |
Mar 30, 2011 | 18.11 | 18.53 | 17.99 | 18.28 | 582,226 | +0.31(+1.70%) |
Mar 29, 2011 | 17.59 | 18.11 | 17.43 | 17.97 | 491,881 | +0.41(+2.35%) |
Mar 28, 2011 | 18.00 | 18.14 | 17.54 | 17.56 | 753,095 | -0.44(-2.43%) |
Mar 25, 2011 | 17.76 | 18.15 | 17.63 | 18.00 | 879,793 | +0.31(+1.77%) |
Mar 24, 2011 | 17.63 | 17.89 | 17.26 | 17.68 | 1,054,933 | +0.17(+0.94%) |
Mar 23, 2011 | 16.78 | 17.67 | 16.73 | 17.52 | 1,392,885 | +0.74(+4.43%) |
Mar 22, 2011 | 16.90 | 17.07 | 16.56 | 16.78 | 821,888 | -0.03(-0.20%) |
Mar 21, 2011 | 16.90 | 16.92 | 16.66 | 16.81 | 1,365,062 | +0.42(+2.57%) |
Mar 18, 2011 | 16.72 | 16.82 | 16.36 | 16.39 | 3,671,111 | -0.13(-0.80%) |
Mar 17, 2011 | 16.50 | 16.73 | 16.35 | 16.52 | 954,315 | +0.45(+2.83%) |
Mar 16, 2011 | 16.21 | 16.71 | 15.98 | 16.07 | 1,620,622 | -0.14(-0.87%) |
Mar 15, 2011 | 16.09 | 16.41 | 16.09 | 16.21 | 1,937,373 | -0.22(-1.36%) |
Mar 14, 2011 | 15.64 | 16.45 | 15.50 | 16.43 | 1,652,118 | +0.67(+4.24%) |
Mar 11, 2011 | 15.48 | 16.03 | 15.33 | 15.76 | 1,128,940 | +0.03(+0.21%) |
Mar 10, 2011 | 15.90 | 16.14 | 15.45 | 15.73 | 1,536,724 | -0.53(-3.24%) |
Mar 09, 2011 | 16.61 | 17.03 | 16.16 | 16.25 | 1,835,663 | -0.40(-2.38%) |
Mar 08, 2011 | 17.10 | 17.31 | 16.37 | 16.65 | 1,702,303 | -0.90(-5.12%) |
Mar 07, 2011 | 16.93 | 17.77 | 16.80 | 17.55 | 2,022,801 | +0.59(+3.50%) |
Mar 04, 2011 | 16.87 | 16.97 | 16.53 | 16.96 | 1,334,825 | +0.05(+0.29%) |
Mar 03, 2011 | 17.47 | 17.47 | 16.39 | 16.91 | 2,505,634 | -0.48(-2.75%) |
Mar 02, 2011 | 18.24 | 18.41 | 17.19 | 17.38 | 5,473,051 | -2.92(-14.37%) |