Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.89 | 19.01 | 18.60 | 18.88 | 133,581 | +0.02(+0.09%) |
May 23, 2011 | 18.07 | 18.94 | 18.03 | 18.86 | 145,724 | +0.51(+2.79%) |
May 20, 2011 | 18.00 | 18.49 | 17.83 | 18.35 | 125,891 | +0.21(+1.18%) |
May 19, 2011 | 18.12 | 18.19 | 17.77 | 18.13 | 71,097 | +0.18(+1.00%) |
May 18, 2011 | 17.95 | 18.05 | 17.69 | 17.95 | 90,690 | +0.01(+0.05%) |
May 17, 2011 | 18.45 | 18.90 | 17.64 | 17.95 | 201,731 | -0.66(-3.54%) |
May 16, 2011 | 18.54 | 18.89 | 18.33 | 18.60 | 127,775 | -0.07(-0.37%) |
May 13, 2011 | 18.85 | 18.85 | 18.51 | 18.67 | 81,946 | -0.21(-1.09%) |
May 12, 2011 | 18.21 | 18.89 | 17.87 | 18.88 | 133,728 | +0.55(+2.98%) |
May 11, 2011 | 18.89 | 18.89 | 18.07 | 18.33 | 139,672 | -0.60(-3.16%) |
May 10, 2011 | 18.92 | 19.10 | 18.72 | 18.93 | 134,868 | +0.12(+0.64%) |
May 09, 2011 | 18.84 | 18.84 | 18.34 | 18.81 | 124,192 | -0.01(-0.05%) |
May 06, 2011 | 19.07 | 19.24 | 18.78 | 18.82 | 74,046 | +0.01(+0.05%) |
May 05, 2011 | 19.14 | 19.14 | 18.60 | 18.81 | 181,845 | -0.35(-1.82%) |
May 04, 2011 | 19.17 | 19.53 | 19.15 | 19.16 | 118,095 | +0.03(+0.18%) |
May 03, 2011 | 19.17 | 19.62 | 18.72 | 19.12 | 193,378 | -0.17(-0.88%) |
May 02, 2011 | 19.40 | 20.29 | 19.02 | 19.29 | 470,507 | -1.43(-6.90%) |
Apr 29, 2011 | 20.81 | 20.85 | 20.65 | 20.72 | 170,334 | -0.01(-0.04%) |
Apr 28, 2011 | 20.35 | 20.73 | 20.33 | 20.73 | 287,995 | +0.41(+2.01%) |
Apr 27, 2011 | 20.68 | 20.68 | 20.17 | 20.32 | 167,304 | -0.46(-2.21%) |
Apr 26, 2011 | 20.59 | 20.81 | 20.50 | 20.78 | 187,897 | +0.23(+1.12%) |
Apr 25, 2011 | 20.63 | 20.66 | 20.32 | 20.55 | 145,660 | -0.10(-0.49%) |
Apr 21, 2011 | 20.62 | 20.66 | 20.47 | 20.66 | 94,285 | +0.11(+0.54%) |
Apr 20, 2011 | 20.84 | 20.95 | 20.35 | 20.55 | 106,914 | -0.16(-0.78%) |
Apr 19, 2011 | 21.10 | 21.12 | 20.65 | 20.71 | 94,700 | -0.26(-1.26%) |
Apr 18, 2011 | 20.96 | 21.21 | 20.80 | 20.97 | 86,755 | -0.18(-0.84%) |
Apr 15, 2011 | 20.53 | 21.22 | 20.53 | 21.15 | 107,735 | +0.54(+2.60%) |
Apr 14, 2011 | 20.47 | 20.72 | 20.47 | 20.61 | 92,278 | +0.14(+0.66%) |
Apr 13, 2011 | 20.68 | 20.87 | 20.32 | 20.48 | 117,986 | -0.14(-0.66%) |
Apr 12, 2011 | 20.72 | 20.95 | 20.44 | 20.61 | 187,408 | -0.56(-2.66%) |
Apr 11, 2011 | 21.28 | 21.34 | 21.07 | 21.18 | 92,508 | -0.09(-0.43%) |
Apr 08, 2011 | 21.63 | 21.63 | 21.22 | 21.27 | 101,353 | -0.20(-0.91%) |
Apr 07, 2011 | 21.40 | 21.57 | 21.15 | 21.46 | 67,667 | +0.04(+0.20%) |
Apr 06, 2011 | 21.41 | 21.60 | 21.32 | 21.42 | 90,324 | +0.17(+0.80%) |
Apr 05, 2011 | 21.25 | 21.43 | 21.14 | 21.25 | 189,398 | +0.01(+0.04%) |
Apr 04, 2011 | 21.24 | 21.72 | 21.13 | 21.24 | 338,905 | +0.12(+0.56%) |
Apr 01, 2011 | 20.81 | 21.50 | 20.49 | 21.12 | 241,032 | +0.54(+2.60%) |
Mar 31, 2011 | 20.13 | 20.77 | 20.13 | 20.59 | 112,183 | +0.48(+2.37%) |
Mar 30, 2011 | 20.11 | 20.16 | 19.58 | 20.11 | 67,127 | +0.44(+2.25%) |
Mar 29, 2011 | 19.60 | 19.70 | 19.57 | 19.67 | 67,836 | -0.03(-0.17%) |
Mar 28, 2011 | 19.72 | 19.73 | 19.57 | 19.70 | 59,893 | +0.09(+0.48%) |
Mar 25, 2011 | 19.53 | 19.73 | 19.37 | 19.61 | 120,185 | +0.20(+1.01%) |
Mar 24, 2011 | 19.08 | 19.52 | 18.92 | 19.41 | 133,475 | +0.35(+1.83%) |
Mar 23, 2011 | 18.80 | 19.13 | 18.61 | 19.06 | 124,022 | +0.20(+1.04%) |
Mar 22, 2011 | 19.14 | 19.14 | 18.86 | 18.87 | 92,015 | -0.26(-1.38%) |
Mar 21, 2011 | 19.03 | 19.13 | 18.89 | 19.13 | 215,672 | +0.40(+2.14%) |
Mar 18, 2011 | 18.02 | 18.77 | 17.98 | 18.73 | 628,153 | +0.83(+4.61%) |
Mar 17, 2011 | 18.08 | 18.08 | 17.85 | 17.91 | 75,535 | +0.06(+0.33%) |
Mar 16, 2011 | 18.06 | 18.06 | 17.72 | 17.85 | 104,983 | -0.30(-1.64%) |
Mar 15, 2011 | 17.72 | 18.16 | 17.67 | 18.15 | 114,729 | +0.25(+1.38%) |
Mar 14, 2011 | 17.81 | 17.97 | 17.70 | 17.90 | 85,469 | -0.01(-0.05%) |
Mar 11, 2011 | 18.06 | 18.19 | 17.77 | 17.91 | 102,999 | -0.30(-1.64%) |
Mar 10, 2011 | 18.49 | 18.61 | 18.21 | 18.21 | 126,704 | -0.50(-2.68%) |
Mar 09, 2011 | 18.93 | 19.03 | 18.63 | 18.71 | 43,979 | -0.23(-1.21%) |
Mar 08, 2011 | 18.78 | 19.10 | 18.41 | 18.94 | 131,331 | +0.20(+1.09%) |
Mar 07, 2011 | 18.83 | 18.92 | 18.60 | 18.73 | 98,307 | -0.03(-0.14%) |
Mar 04, 2011 | 18.85 | 18.85 | 18.55 | 18.76 | 75,304 | -0.04(-0.23%) |
Mar 03, 2011 | 18.32 | 18.82 | 17.99 | 18.80 | 233,543 | +0.69(+3.81%) |
Mar 02, 2011 | 18.12 | 18.28 | 18.08 | 18.11 | 159,321 | -0.06(-0.33%) |