Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.22 | 18.31 | 18.15 | 18.28 | 157,696 | +0.12(+0.66%) |
May 23, 2011 | 18.22 | 18.38 | 18.05 | 18.16 | 86,304 | -0.45(-2.42%) |
May 20, 2011 | 18.57 | 18.74 | 18.27 | 18.61 | 171,243 | -0.15(-0.80%) |
May 19, 2011 | 18.70 | 18.89 | 18.37 | 18.76 | 150,113 | +0.26(+1.41%) |
May 18, 2011 | 18.16 | 18.59 | 18.01 | 18.50 | 86,060 | +0.38(+2.10%) |
May 17, 2011 | 18.13 | 18.49 | 18.02 | 18.12 | 136,531 | -0.16(-0.88%) |
May 16, 2011 | 18.76 | 18.85 | 18.27 | 18.28 | 159,856 | -0.51(-2.71%) |
May 13, 2011 | 19.22 | 19.32 | 18.71 | 18.79 | 84,360 | -0.42(-2.19%) |
May 12, 2011 | 19.06 | 19.30 | 18.85 | 19.21 | 87,670 | +0.08(+0.42%) |
May 11, 2011 | 19.08 | 19.32 | 18.94 | 19.13 | 140,674 | -0.08(-0.42%) |
May 10, 2011 | 19.20 | 19.38 | 19.10 | 19.21 | 97,866 | +0.13(+0.68%) |
May 09, 2011 | 18.87 | 19.17 | 18.78 | 19.08 | 73,875 | +0.15(+0.79%) |
May 06, 2011 | 19.38 | 19.45 | 18.85 | 18.93 | 328,313 | -0.23(-1.20%) |
May 05, 2011 | 18.86 | 19.36 | 18.60 | 19.16 | 160,437 | +0.17(+0.90%) |
May 04, 2011 | 18.80 | 19.19 | 18.50 | 18.99 | 196,566 | +0.18(+0.96%) |
May 03, 2011 | 19.03 | 19.03 | 18.77 | 18.81 | 128,831 | -0.26(-1.36%) |
May 02, 2011 | 19.10 | 19.44 | 18.94 | 19.07 | 126,041 | -0.24(-1.24%) |
Apr 29, 2011 | 19.23 | 19.46 | 19.04 | 19.31 | 203,332 | +0.06(+0.31%) |
Apr 28, 2011 | 19.08 | 19.28 | 18.80 | 19.25 | 150,884 | +0.03(+0.16%) |
Apr 27, 2011 | 20.30 | 20.30 | 18.19 | 19.22 | 817,460 | -2.13(-9.98%) |
Apr 26, 2011 | 21.03 | 21.53 | 20.55 | 21.35 | 165,980 | +0.44(+2.10%) |
Apr 25, 2011 | 21.18 | 21.22 | 20.68 | 20.91 | 45,536 | -0.13(-0.62%) |
Apr 21, 2011 | 21.07 | 21.07 | 20.50 | 21.04 | 78,101 | +0.17(+0.81%) |
Apr 20, 2011 | 20.32 | 20.92 | 20.32 | 20.87 | 68,800 | +0.79(+3.93%) |
Apr 19, 2011 | 20.33 | 20.51 | 19.81 | 20.08 | 73,186 | -0.11(-0.54%) |
Apr 18, 2011 | 20.19 | 20.25 | 19.61 | 20.19 | 125,340 | -0.38(-1.85%) |
Apr 15, 2011 | 20.21 | 20.70 | 19.98 | 20.57 | 98,119 | +0.32(+1.58%) |
Apr 14, 2011 | 20.00 | 20.39 | 19.83 | 20.25 | 100,475 | -0.03(-0.15%) |
Apr 13, 2011 | 20.43 | 20.48 | 19.82 | 20.28 | 125,825 | +0.01(+0.05%) |
Apr 12, 2011 | 20.72 | 21.03 | 20.24 | 20.27 | 94,411 | -0.66(-3.15%) |
Apr 11, 2011 | 21.40 | 21.41 | 20.62 | 20.93 | 85,673 | -0.51(-2.38%) |
Apr 08, 2011 | 21.91 | 21.92 | 21.40 | 21.44 | 78,671 | -0.30(-1.38%) |
Apr 07, 2011 | 21.76 | 21.77 | 21.40 | 21.74 | 157,236 | -0.02(-0.09%) |
Apr 06, 2011 | 21.35 | 21.91 | 21.31 | 21.76 | 160,876 | +0.48(+2.26%) |
Apr 05, 2011 | 21.33 | 21.56 | 21.11 | 21.28 | 71,267 | -0.06(-0.28%) |
Apr 04, 2011 | 21.73 | 21.73 | 21.32 | 21.34 | 71,520 | -0.24(-1.11%) |
Apr 01, 2011 | 21.30 | 21.84 | 21.16 | 21.58 | 177,812 | +0.42(+1.98%) |
Mar 31, 2011 | 21.13 | 21.19 | 20.89 | 21.16 | 157,767 | +0.06(+0.28%) |
Mar 30, 2011 | 21.10 | 21.20 | 20.23 | 21.10 | 131,961 | +0.67(+3.28%) |
Mar 29, 2011 | 20.15 | 20.44 | 19.84 | 20.43 | 138,763 | +0.24(+1.19%) |
Mar 28, 2011 | 20.29 | 20.54 | 20.07 | 20.19 | 119,455 | -0.12(-0.59%) |
Mar 25, 2011 | 20.10 | 20.63 | 20.00 | 20.31 | 215,383 | +0.29(+1.45%) |
Mar 24, 2011 | 19.72 | 20.18 | 19.28 | 20.02 | 177,240 | +0.37(+1.88%) |
Mar 23, 2011 | 19.28 | 19.67 | 19.00 | 19.65 | 130,907 | +0.38(+1.97%) |
Mar 22, 2011 | 19.33 | 19.50 | 19.14 | 19.27 | 90,604 | +0.02(+0.10%) |
Mar 21, 2011 | 19.35 | 19.42 | 18.66 | 19.25 | 128,059 | +0.73(+3.94%) |
Mar 18, 2011 | 18.30 | 18.57 | 18.13 | 18.52 | 299,107 | +0.42(+2.32%) |
Mar 17, 2011 | 18.51 | 18.64 | 18.04 | 18.10 | 83,468 | -0.03(-0.17%) |
Mar 16, 2011 | 18.18 | 18.45 | 18.07 | 18.13 | 193,112 | -0.17(-0.93%) |
Mar 15, 2011 | 18.00 | 18.46 | 17.82 | 18.30 | 131,211 | -0.09(-0.49%) |
Mar 14, 2011 | 18.32 | 18.92 | 18.20 | 18.39 | 100,218 | -0.17(-0.92%) |
Mar 11, 2011 | 18.48 | 18.76 | 18.35 | 18.56 | 82,714 | +0.03(+0.16%) |
Mar 10, 2011 | 18.72 | 18.84 | 18.51 | 18.53 | 140,266 | -0.49(-2.58%) |
Mar 09, 2011 | 19.32 | 19.48 | 18.82 | 19.02 | 139,188 | -0.25(-1.32%) |
Mar 08, 2011 | 18.69 | 19.50 | 18.41 | 19.27 | 91,869 | +0.58(+3.13%) |
Mar 07, 2011 | 19.30 | 19.35 | 18.38 | 18.69 | 172,989 | -0.74(-3.82%) |
Mar 04, 2011 | 19.60 | 19.70 | 19.07 | 19.43 | 135,298 | -0.16(-0.80%) |
Mar 03, 2011 | 19.78 | 19.90 | 19.54 | 19.59 | 129,105 | -0.02(-0.10%) |
Mar 02, 2011 | 19.48 | 19.72 | 19.07 | 19.61 | 169,128 | +0.19(+0.98%) |