Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.04 | 19.23 | 18.74 | 18.88 | 70,592 | -0.12(-0.63%) |
May 23, 2011 | 18.66 | 19.12 | 18.66 | 19.00 | 109,762 | -0.01(-0.07%) |
May 20, 2011 | 19.11 | 19.21 | 18.98 | 19.01 | 58,472 | -0.25(-1.30%) |
May 19, 2011 | 19.41 | 19.55 | 19.10 | 19.26 | 67,839 | +0.06(+0.31%) |
May 18, 2011 | 19.12 | 19.22 | 19.03 | 19.20 | 41,338 | +0.21(+1.11%) |
May 17, 2011 | 18.93 | 19.11 | 18.93 | 18.99 | 54,760 | -0.11(-0.55%) |
May 16, 2011 | 19.29 | 19.69 | 19.00 | 19.10 | 73,657 | -0.39(-2.02%) |
May 13, 2011 | 19.82 | 20.14 | 19.29 | 19.49 | 70,440 | -0.46(-2.32%) |
May 12, 2011 | 19.32 | 20.07 | 19.23 | 19.95 | 78,146 | +0.59(+3.05%) |
May 11, 2011 | 19.36 | 19.64 | 19.25 | 19.36 | 74,072 | -0.11(-0.58%) |
May 10, 2011 | 19.20 | 19.52 | 19.20 | 19.48 | 44,066 | +0.43(+2.25%) |
May 09, 2011 | 18.74 | 19.06 | 18.30 | 19.05 | 111,323 | +0.21(+1.12%) |
May 06, 2011 | 19.26 | 19.80 | 17.30 | 18.84 | 47,630 | -0.14(-0.74%) |
May 05, 2011 | 18.90 | 19.28 | 18.77 | 18.98 | 83,404 | +0.08(+0.45%) |
May 04, 2011 | 19.11 | 19.29 | 18.86 | 18.89 | 49,439 | -0.48(-2.47%) |
May 03, 2011 | 19.61 | 19.83 | 19.29 | 19.37 | 51,048 | -0.27(-1.40%) |
May 02, 2011 | 19.78 | 20.03 | 19.63 | 19.64 | 77,316 | -0.31(-1.55%) |
Apr 29, 2011 | 20.10 | 20.19 | 19.72 | 19.95 | 100,665 | -0.08(-0.39%) |
Apr 28, 2011 | 19.71 | 20.03 | 19.64 | 20.03 | 68,909 | +0.32(+1.64%) |
Apr 27, 2011 | 19.59 | 19.81 | 19.42 | 19.71 | 87,940 | +0.05(+0.25%) |
Apr 26, 2011 | 18.82 | 19.89 | 18.82 | 19.66 | 116,090 | +0.32(+1.67%) |
Apr 25, 2011 | 19.14 | 19.40 | 19.10 | 19.33 | 94,843 | +0.08(+0.40%) |
Apr 21, 2011 | 19.34 | 19.34 | 18.98 | 19.26 | 107,140 | +0.21(+1.13%) |
Apr 20, 2011 | 19.01 | 19.05 | 18.77 | 19.04 | 137,941 | +0.35(+1.90%) |
Apr 19, 2011 | 18.74 | 18.89 | 18.61 | 18.69 | 54,537 | +0.06(+0.30%) |
Apr 18, 2011 | 18.77 | 18.93 | 18.48 | 18.63 | 98,119 | -0.39(-2.07%) |
Apr 15, 2011 | 18.48 | 19.13 | 18.27 | 19.03 | 130,042 | +0.44(+2.34%) |
Apr 14, 2011 | 18.00 | 18.72 | 18.00 | 18.59 | 70,027 | +0.40(+2.20%) |
Apr 13, 2011 | 18.20 | 18.37 | 18.02 | 18.19 | 90,523 | +0.07(+0.39%) |
Apr 12, 2011 | 18.43 | 18.62 | 18.12 | 18.12 | 54,806 | -0.48(-2.58%) |
Apr 11, 2011 | 19.04 | 19.04 | 18.39 | 18.60 | 115,629 | -0.49(-2.59%) |
Apr 08, 2011 | 19.68 | 19.88 | 18.98 | 19.09 | 106,936 | +0.26(+1.41%) |
Apr 07, 2011 | 19.09 | 19.09 | 18.82 | 18.83 | 37,472 | -0.17(-0.88%) |
Apr 06, 2011 | 18.82 | 19.14 | 18.58 | 19.00 | 51,485 | +0.35(+1.87%) |
Apr 05, 2011 | 19.06 | 19.06 | 18.53 | 18.65 | 115,034 | -0.52(-2.69%) |
Apr 04, 2011 | 19.28 | 19.44 | 19.08 | 19.16 | 78,728 | -0.11(-0.58%) |
Apr 01, 2011 | 19.21 | 19.43 | 19.03 | 19.28 | 71,061 | +0.28(+1.47%) |
Mar 31, 2011 | 18.46 | 19.04 | 18.46 | 19.00 | 78,480 | +0.22(+1.19%) |
Mar 30, 2011 | 18.77 | 18.84 | 18.31 | 18.77 | 83,346 | +0.36(+1.97%) |
Mar 29, 2011 | 18.20 | 18.47 | 18.10 | 18.41 | 127,918 | +0.15(+0.84%) |
Mar 28, 2011 | 18.69 | 18.69 | 18.22 | 18.26 | 58,876 | -0.30(-1.61%) |
Mar 25, 2011 | 18.67 | 18.82 | 18.44 | 18.56 | 106,632 | -0.10(-0.52%) |
Mar 24, 2011 | 18.86 | 18.86 | 18.60 | 18.66 | 29,220 | -0.05(-0.26%) |
Mar 23, 2011 | 18.70 | 18.86 | 18.61 | 18.70 | 53,487 | -0.06(-0.30%) |
Mar 22, 2011 | 18.83 | 18.87 | 18.65 | 18.76 | 34,375 | -0.05(-0.26%) |
Mar 21, 2011 | 18.82 | 18.91 | 18.43 | 18.81 | 59,007 | +0.48(+2.62%) |
Mar 18, 2011 | 18.02 | 18.39 | 17.98 | 18.33 | 118,442 | +0.47(+2.65%) |
Mar 17, 2011 | 18.05 | 18.05 | 17.83 | 17.85 | 84,382 | +0.09(+0.51%) |
Mar 16, 2011 | 17.60 | 17.98 | 17.51 | 17.76 | 183,398 | +0.08(+0.47%) |
Mar 15, 2011 | 17.39 | 17.85 | 17.25 | 17.68 | 87,312 | -0.25(-1.40%) |
Mar 14, 2011 | 18.11 | 18.27 | 17.78 | 17.93 | 57,172 | -0.33(-1.79%) |
Mar 11, 2011 | 18.24 | 18.64 | 18.08 | 18.26 | 138,209 | -0.03(-0.19%) |
Mar 10, 2011 | 18.52 | 18.71 | 18.12 | 18.29 | 142,768 | -0.52(-2.74%) |
Mar 09, 2011 | 18.99 | 19.36 | 18.73 | 18.81 | 73,119 | -0.18(-0.94%) |
Mar 08, 2011 | 18.52 | 19.30 | 18.31 | 18.99 | 81,079 | +0.45(+2.42%) |
Mar 07, 2011 | 18.47 | 18.66 | 18.20 | 18.54 | 155,869 | +0.09(+0.49%) |
Mar 04, 2011 | 18.84 | 18.84 | 18.16 | 18.45 | 72,257 | -0.43(-2.29%) |
Mar 03, 2011 | 18.72 | 19.08 | 18.68 | 18.88 | 90,361 | +0.40(+2.19%) |
Mar 02, 2011 | 18.35 | 18.55 | 17.89 | 18.47 | 86,715 | +0.06(+0.34%) |