Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.01 | 17.19 | 16.99 | 17.00 | 198,753 | +0.00(+0.00%) |
May 23, 2011 | 16.78 | 17.04 | 16.63 | 17.00 | 175,179 | -0.02(-0.12%) |
May 20, 2011 | 17.12 | 17.29 | 16.94 | 17.02 | 163,797 | -0.21(-1.25%) |
May 19, 2011 | 17.41 | 17.52 | 17.02 | 17.23 | 133,987 | -0.00(-0.03%) |
May 18, 2011 | 16.88 | 17.28 | 16.63 | 17.24 | 148,356 | +0.49(+2.93%) |
May 17, 2011 | 17.05 | 17.12 | 16.73 | 16.75 | 96,277 | -0.27(-1.59%) |
May 16, 2011 | 17.22 | 17.22 | 16.76 | 17.02 | 175,241 | -0.29(-1.68%) |
May 13, 2011 | 17.83 | 17.91 | 17.26 | 17.31 | 130,098 | -0.49(-2.75%) |
May 12, 2011 | 17.79 | 18.08 | 17.64 | 17.80 | 65,546 | -0.13(-0.73%) |
May 11, 2011 | 17.81 | 18.03 | 17.81 | 17.93 | 189,439 | -0.02(-0.11%) |
May 10, 2011 | 17.80 | 18.00 | 17.75 | 17.95 | 115,740 | +0.19(+1.07%) |
May 09, 2011 | 17.31 | 17.87 | 17.30 | 17.76 | 148,045 | +0.45(+2.60%) |
May 06, 2011 | 17.49 | 17.61 | 17.00 | 17.31 | 165,151 | -0.04(-0.23%) |
May 05, 2011 | 17.57 | 17.83 | 17.20 | 17.35 | 104,377 | -0.28(-1.59%) |
May 04, 2011 | 18.06 | 18.09 | 17.54 | 17.63 | 241,102 | -0.38(-2.11%) |
May 03, 2011 | 18.04 | 18.54 | 18.01 | 18.01 | 164,389 | -0.02(-0.11%) |
May 02, 2011 | 18.17 | 18.63 | 18.02 | 18.03 | 126,643 | -0.55(-2.96%) |
Apr 29, 2011 | 18.39 | 18.67 | 18.23 | 18.58 | 88,869 | +0.28(+1.53%) |
Apr 28, 2011 | 18.18 | 18.55 | 18.18 | 18.30 | 95,099 | -0.01(-0.05%) |
Apr 27, 2011 | 18.53 | 18.84 | 18.01 | 18.31 | 231,877 | -0.20(-1.08%) |
Apr 26, 2011 | 19.09 | 19.14 | 18.40 | 18.51 | 354,345 | -0.41(-2.19%) |
Apr 25, 2011 | 18.43 | 19.27 | 17.85 | 18.93 | 1,055,797 | -2.39(-11.23%) |
Apr 21, 2011 | 21.30 | 21.32 | 20.94 | 21.32 | 121,763 | +0.50(+2.39%) |
Apr 20, 2011 | 21.01 | 21.13 | 20.77 | 20.82 | 129,826 | +0.23(+1.13%) |
Apr 19, 2011 | 20.71 | 21.25 | 20.54 | 20.59 | 114,740 | -0.09(-0.44%) |
Apr 18, 2011 | 21.02 | 21.02 | 20.32 | 20.68 | 142,851 | -0.71(-3.32%) |
Apr 15, 2011 | 21.27 | 21.68 | 21.13 | 21.39 | 225,318 | +0.00(+0.00%) |
Apr 14, 2011 | 21.12 | 21.53 | 21.12 | 21.39 | 351,424 | +0.06(+0.28%) |
Apr 13, 2011 | 21.27 | 21.55 | 20.83 | 21.33 | 128,933 | +0.22(+1.04%) |
Apr 12, 2011 | 21.83 | 21.95 | 21.09 | 21.11 | 151,901 | -0.89(-4.05%) |
Apr 11, 2011 | 21.57 | 22.09 | 21.57 | 22.00 | 166,737 | +0.39(+1.80%) |
Apr 08, 2011 | 22.10 | 22.32 | 21.52 | 21.61 | 128,396 | -0.45(-2.04%) |
Apr 07, 2011 | 21.86 | 22.95 | 21.86 | 22.06 | 212,889 | +0.18(+0.82%) |
Apr 06, 2011 | 21.98 | 22.00 | 21.71 | 21.88 | 80,634 | +0.07(+0.32%) |
Apr 05, 2011 | 21.62 | 21.98 | 21.51 | 21.81 | 72,199 | +0.09(+0.41%) |
Apr 04, 2011 | 21.90 | 22.22 | 21.55 | 21.72 | 98,508 | -0.33(-1.50%) |
Apr 01, 2011 | 22.34 | 22.45 | 21.79 | 22.05 | 129,975 | -0.25(-1.12%) |
Mar 31, 2011 | 22.25 | 22.47 | 22.23 | 22.30 | 104,019 | +0.02(+0.09%) |
Mar 30, 2011 | 22.30 | 22.34 | 22.09 | 22.28 | 106,066 | +0.08(+0.36%) |
Mar 29, 2011 | 22.05 | 22.58 | 22.00 | 22.20 | 123,447 | +0.14(+0.63%) |
Mar 28, 2011 | 21.89 | 22.10 | 21.66 | 22.06 | 117,380 | +0.31(+1.43%) |
Mar 25, 2011 | 22.08 | 22.50 | 21.75 | 21.75 | 129,102 | -0.22(-1.00%) |
Mar 24, 2011 | 22.24 | 22.29 | 21.94 | 21.97 | 89,209 | -0.20(-0.90%) |
Mar 23, 2011 | 22.26 | 22.41 | 21.78 | 22.17 | 70,925 | -0.21(-0.94%) |
Mar 22, 2011 | 22.48 | 22.69 | 22.30 | 22.38 | 129,640 | -0.02(-0.09%) |
Mar 21, 2011 | 22.54 | 22.82 | 22.01 | 22.40 | 201,501 | +0.03(+0.13%) |
Mar 18, 2011 | 21.19 | 22.99 | 21.19 | 22.37 | 555,950 | +1.41(+6.73%) |
Mar 17, 2011 | 21.69 | 21.86 | 20.89 | 20.96 | 135,638 | -0.38(-1.78%) |
Mar 16, 2011 | 21.99 | 22.09 | 21.23 | 21.34 | 154,906 | -0.76(-3.44%) |
Mar 15, 2011 | 22.02 | 22.66 | 21.14 | 22.10 | 188,229 | -0.38(-1.69%) |
Mar 14, 2011 | 21.82 | 22.67 | 21.82 | 22.48 | 209,964 | +0.31(+1.40%) |
Mar 11, 2011 | 22.35 | 22.66 | 22.14 | 22.17 | 95,911 | -0.09(-0.40%) |
Mar 10, 2011 | 22.05 | 22.40 | 21.77 | 22.26 | 163,692 | -0.18(-0.80%) |
Mar 09, 2011 | 22.28 | 22.49 | 22.07 | 22.44 | 72,447 | +0.02(+0.09%) |
Mar 08, 2011 | 21.41 | 22.55 | 20.96 | 22.42 | 135,128 | +1.03(+4.82%) |
Mar 07, 2011 | 21.82 | 21.95 | 20.76 | 21.39 | 108,205 | -0.22(-1.02%) |
Mar 04, 2011 | 21.80 | 21.94 | 21.30 | 21.61 | 319,510 | -0.26(-1.19%) |
Mar 03, 2011 | 21.70 | 22.24 | 21.67 | 21.87 | 75,759 | +0.41(+1.91%) |
Mar 02, 2011 | 21.50 | 21.74 | 21.00 | 21.46 | 96,245 | -0.06(-0.28%) |