Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.42 | 18.51 | 18.38 | 18.44 | 18,735 | +0.13(+0.68%) |
May 23, 2011 | 18.35 | 18.39 | 18.26 | 18.31 | 25,206 | -0.45(-2.39%) |
May 20, 2011 | 18.67 | 18.85 | 18.67 | 18.76 | 23,672 | -0.19(-0.98%) |
May 19, 2011 | 18.86 | 18.97 | 18.81 | 18.95 | 25,628 | +0.03(+0.18%) |
May 18, 2011 | 18.78 | 18.93 | 18.78 | 18.91 | 17,508 | +0.14(+0.74%) |
May 17, 2011 | 18.56 | 18.78 | 18.54 | 18.77 | 12,814 | +0.16(+0.86%) |
May 16, 2011 | 18.74 | 19.00 | 18.61 | 18.61 | 299,059 | -0.16(-0.85%) |
May 13, 2011 | 19.04 | 19.04 | 18.68 | 18.77 | 50,287 | -0.33(-1.71%) |
May 12, 2011 | 18.96 | 19.12 | 18.96 | 19.10 | 35,062 | +0.03(+0.18%) |
May 11, 2011 | 19.26 | 19.34 | 18.94 | 19.07 | 14,265 | -0.36(-1.86%) |
May 10, 2011 | 19.23 | 19.45 | 19.23 | 19.43 | 40,818 | +0.20(+1.05%) |
May 09, 2011 | 19.11 | 19.23 | 19.09 | 19.23 | 46,259 | +0.14(+0.75%) |
May 06, 2011 | 19.29 | 19.41 | 19.06 | 19.08 | 15,847 | -0.01(-0.06%) |
May 05, 2011 | 19.19 | 19.25 | 19.01 | 19.09 | 26,271 | -0.36(-1.83%) |
May 04, 2011 | 19.62 | 19.63 | 19.39 | 19.45 | 20,355 | -0.19(-0.95%) |
May 03, 2011 | 19.66 | 19.75 | 19.54 | 19.64 | 38,610 | -0.18(-0.91%) |
May 02, 2011 | 19.80 | 19.82 | 19.80 | 19.82 | 10,690 | +0.00(+0.00%) |
Apr 29, 2011 | 19.74 | 19.85 | 19.71 | 19.82 | 19,832 | +0.12(+0.62%) |
Apr 28, 2011 | 19.64 | 19.73 | 19.64 | 19.70 | 11,908 | +0.04(+0.20%) |
Apr 27, 2011 | 19.43 | 19.66 | 19.37 | 19.66 | 18,447 | +0.23(+1.17%) |
Apr 26, 2011 | 19.34 | 19.46 | 19.28 | 19.43 | 64,836 | +0.18(+0.96%) |
Apr 25, 2011 | 19.29 | 19.30 | 19.24 | 19.25 | 18,065 | -0.04(-0.22%) |
Apr 21, 2011 | 19.34 | 19.35 | 19.22 | 19.29 | 13,638 | +0.07(+0.36%) |
Apr 20, 2011 | 19.17 | 19.22 | 19.09 | 19.22 | 24,828 | +0.54(+2.88%) |
Apr 19, 2011 | 18.61 | 18.74 | 18.61 | 18.68 | 23,892 | +0.14(+0.73%) |
Apr 18, 2011 | 18.53 | 18.55 | 18.30 | 18.55 | 26,912 | -0.32(-1.71%) |
Apr 15, 2011 | 18.88 | 18.93 | 18.79 | 18.87 | 33,700 | -0.04(-0.24%) |
Apr 14, 2011 | 18.79 | 18.91 | 18.77 | 18.91 | 53,205 | +0.06(+0.33%) |
Apr 13, 2011 | 19.04 | 19.04 | 18.77 | 18.85 | 29,307 | +0.07(+0.37%) |
Apr 12, 2011 | 18.81 | 18.81 | 18.65 | 18.78 | 12,203 | -0.14(-0.74%) |
Apr 11, 2011 | 18.97 | 19.07 | 18.87 | 18.92 | 20,111 | -0.12(-0.62%) |
Apr 08, 2011 | 19.04 | 19.11 | 18.99 | 19.04 | 41,253 | +0.15(+0.79%) |
Apr 07, 2011 | 18.87 | 19.00 | 18.78 | 18.89 | 18,626 | -0.07(-0.35%) |
Apr 06, 2011 | 18.98 | 19.00 | 18.91 | 18.95 | 13,224 | +0.13(+0.68%) |
Apr 05, 2011 | 18.76 | 18.93 | 18.76 | 18.83 | 26,470 | -0.09(-0.46%) |
Apr 04, 2011 | 18.84 | 18.95 | 18.84 | 18.91 | 25,483 | +0.04(+0.22%) |
Apr 01, 2011 | 18.77 | 18.97 | 18.76 | 18.87 | 9,803 | +0.07(+0.37%) |
Mar 31, 2011 | 18.73 | 18.81 | 18.73 | 18.80 | 39,207 | +0.03(+0.18%) |
Mar 30, 2011 | 18.63 | 18.84 | 18.63 | 18.77 | 18,013 | +0.25(+1.36%) |
Mar 29, 2011 | 18.34 | 18.56 | 18.34 | 18.52 | 19,737 | +0.04(+0.23%) |
Mar 28, 2011 | 18.51 | 18.56 | 18.42 | 18.47 | 37,834 | -0.03(-0.15%) |
Mar 25, 2011 | 18.53 | 18.65 | 18.50 | 18.50 | 34,256 | -0.15(-0.82%) |
Mar 24, 2011 | 18.49 | 18.66 | 18.47 | 18.65 | 39,266 | +0.19(+1.01%) |
Mar 23, 2011 | 18.30 | 18.48 | 18.29 | 18.47 | 22,904 | +0.13(+0.70%) |
Mar 22, 2011 | 18.35 | 18.42 | 18.33 | 18.34 | 22,886 | -0.11(-0.60%) |
Mar 21, 2011 | 18.40 | 18.50 | 18.38 | 18.45 | 24,779 | +0.42(+2.32%) |
Mar 18, 2011 | 18.03 | 18.03 | 17.96 | 18.03 | 13,162 | +0.40(+2.29%) |
Mar 17, 2011 | 17.69 | 17.81 | 17.63 | 17.63 | 41,330 | +0.44(+2.55%) |
Mar 16, 2011 | 17.57 | 17.67 | 17.06 | 17.19 | 21,266 | -0.52(-2.95%) |
Mar 15, 2011 | 17.55 | 17.76 | 17.52 | 17.71 | 61,270 | -0.33(-1.81%) |
Mar 14, 2011 | 17.99 | 18.04 | 17.87 | 18.04 | 34,115 | -0.32(-1.74%) |
Mar 11, 2011 | 18.16 | 18.36 | 18.13 | 18.36 | 100,031 | +0.06(+0.34%) |
Mar 10, 2011 | 18.46 | 18.46 | 18.29 | 18.30 | 34,854 | -0.52(-2.74%) |
Mar 09, 2011 | 18.81 | 18.84 | 18.72 | 18.81 | 12,007 | +0.02(+0.11%) |
Mar 08, 2011 | 18.74 | 18.87 | 18.70 | 18.79 | 14,747 | +0.02(+0.10%) |
Mar 07, 2011 | 18.93 | 18.93 | 18.73 | 18.77 | 12,147 | -0.13(-0.69%) |
Mar 04, 2011 | 18.82 | 18.93 | 18.82 | 18.91 | 10,870 | -0.21(-1.09%) |
Mar 03, 2011 | 19.00 | 19.11 | 18.94 | 19.11 | 34,515 | +0.25(+1.33%) |
Mar 02, 2011 | 18.86 | 18.93 | 18.74 | 18.86 | 53,551 | +0.10(+0.51%) |