Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.93 | 18.12 | 17.75 | 17.85 | 716,614 | -0.05(-0.28%) |
May 23, 2011 | 18.26 | 18.46 | 17.88 | 17.90 | 1,409,539 | -0.66(-3.53%) |
May 20, 2011 | 18.61 | 19.08 | 18.55 | 18.56 | 1,100,221 | -0.14(-0.74%) |
May 19, 2011 | 18.05 | 18.89 | 17.79 | 18.70 | 2,940,211 | +1.00(+5.62%) |
May 18, 2011 | 17.01 | 17.95 | 17.01 | 17.70 | 1,384,810 | +0.66(+3.89%) |
May 17, 2011 | 17.11 | 17.17 | 16.89 | 17.04 | 869,064 | -0.09(-0.54%) |
May 16, 2011 | 17.30 | 17.35 | 17.11 | 17.13 | 492,845 | -0.27(-1.54%) |
May 13, 2011 | 17.35 | 17.69 | 17.27 | 17.40 | 335,089 | +0.06(+0.34%) |
May 12, 2011 | 17.23 | 17.48 | 17.12 | 17.34 | 327,600 | +0.03(+0.15%) |
May 11, 2011 | 17.22 | 17.61 | 17.09 | 17.32 | 404,332 | +0.13(+0.78%) |
May 10, 2011 | 16.89 | 17.27 | 16.88 | 17.18 | 481,080 | +0.39(+2.30%) |
May 09, 2011 | 16.84 | 17.09 | 16.68 | 16.80 | 733,038 | -0.10(-0.60%) |
May 06, 2011 | 17.04 | 17.16 | 16.82 | 16.90 | 583,774 | +0.08(+0.50%) |
May 05, 2011 | 16.80 | 17.06 | 16.46 | 16.81 | 1,383,131 | -0.02(-0.10%) |
May 04, 2011 | 17.13 | 17.23 | 16.81 | 16.83 | 632,142 | -0.33(-1.91%) |
May 03, 2011 | 16.99 | 17.26 | 16.99 | 17.16 | 691,428 | +0.11(+0.64%) |
May 02, 2011 | 17.11 | 17.34 | 16.87 | 17.05 | 715,325 | -0.29(-1.69%) |
Apr 29, 2011 | 17.37 | 17.82 | 17.33 | 17.34 | 521,566 | +0.04(+0.24%) |
Apr 28, 2011 | 17.13 | 17.43 | 17.06 | 17.30 | 457,065 | +0.08(+0.49%) |
Apr 27, 2011 | 17.12 | 17.47 | 17.08 | 17.22 | 647,458 | +0.09(+0.54%) |
Apr 26, 2011 | 17.13 | 17.21 | 17.01 | 17.12 | 369,200 | -0.01(-0.05%) |
Apr 25, 2011 | 17.30 | 17.34 | 16.97 | 17.13 | 439,244 | -0.16(-0.92%) |
Apr 21, 2011 | 17.60 | 17.60 | 17.24 | 17.29 | 369,519 | -0.18(-1.01%) |
Apr 20, 2011 | 17.42 | 17.53 | 17.30 | 17.47 | 528,138 | +0.29(+1.71%) |
Apr 19, 2011 | 17.34 | 17.43 | 17.05 | 17.17 | 347,643 | -0.17(-0.97%) |
Apr 18, 2011 | 17.40 | 17.40 | 17.22 | 17.34 | 413,257 | -0.20(-1.15%) |
Apr 15, 2011 | 17.48 | 17.65 | 17.43 | 17.54 | 683,748 | +0.02(+0.10%) |
Apr 14, 2011 | 17.64 | 17.81 | 17.48 | 17.53 | 617,376 | -0.23(-1.28%) |
Apr 13, 2011 | 17.75 | 18.03 | 17.73 | 17.75 | 691,392 | +0.01(+0.05%) |
Apr 12, 2011 | 17.64 | 17.95 | 17.64 | 17.74 | 579,394 | +0.01(+0.05%) |
Apr 11, 2011 | 18.03 | 18.14 | 17.60 | 17.74 | 913,686 | -0.88(-4.74%) |
Apr 08, 2011 | 19.00 | 19.02 | 18.61 | 18.62 | 297,195 | -0.23(-1.20%) |
Apr 07, 2011 | 19.02 | 19.15 | 18.84 | 18.84 | 438,506 | -0.21(-1.10%) |
Apr 06, 2011 | 18.98 | 19.12 | 18.91 | 19.05 | 383,555 | +0.13(+0.71%) |
Apr 05, 2011 | 18.95 | 19.17 | 18.84 | 18.92 | 461,955 | -0.02(-0.09%) |
Apr 04, 2011 | 19.05 | 19.17 | 18.89 | 18.94 | 332,417 | -0.03(-0.13%) |
Apr 01, 2011 | 19.19 | 19.19 | 18.92 | 18.96 | 267,723 | -0.08(-0.44%) |
Mar 31, 2011 | 19.11 | 19.16 | 18.87 | 19.05 | 440,686 | -0.16(-0.83%) |
Mar 30, 2011 | 19.12 | 19.29 | 19.09 | 19.21 | 258,399 | +0.18(+0.93%) |
Mar 29, 2011 | 18.80 | 19.06 | 18.78 | 19.03 | 305,595 | +0.19(+1.03%) |
Mar 28, 2011 | 19.18 | 19.22 | 18.76 | 18.84 | 401,475 | -0.29(-1.54%) |
Mar 25, 2011 | 19.10 | 19.50 | 18.47 | 19.13 | 362,784 | +0.16(+0.84%) |
Mar 24, 2011 | 18.89 | 19.10 | 18.74 | 18.97 | 392,230 | +0.10(+0.53%) |
Mar 23, 2011 | 18.63 | 18.92 | 18.47 | 18.87 | 326,669 | +0.18(+0.94%) |
Mar 22, 2011 | 19.06 | 19.21 | 18.66 | 18.69 | 446,508 | -0.31(-1.63%) |
Mar 21, 2011 | 18.93 | 19.19 | 18.85 | 19.00 | 349,727 | +0.11(+0.58%) |
Mar 18, 2011 | 19.02 | 19.05 | 18.79 | 18.89 | 874,147 | +0.10(+0.54%) |
Mar 17, 2011 | 19.17 | 19.26 | 18.79 | 18.79 | 272,259 | -0.07(-0.36%) |
Mar 16, 2011 | 18.95 | 19.13 | 18.83 | 18.86 | 520,339 | -0.14(-0.75%) |
Mar 15, 2011 | 19.27 | 19.59 | 18.95 | 19.00 | 785,301 | -0.44(-2.25%) |
Mar 14, 2011 | 19.31 | 19.59 | 19.09 | 19.44 | 443,361 | -0.10(-0.52%) |
Mar 11, 2011 | 19.26 | 19.62 | 19.16 | 19.54 | 363,669 | +0.25(+1.31%) |
Mar 10, 2011 | 19.21 | 19.50 | 19.10 | 19.29 | 487,983 | -0.18(-0.95%) |
Mar 09, 2011 | 19.39 | 19.60 | 19.31 | 19.47 | 287,315 | +0.08(+0.43%) |
Mar 08, 2011 | 18.89 | 19.51 | 18.84 | 19.39 | 488,850 | +0.58(+3.08%) |
Mar 07, 2011 | 18.79 | 19.84 | 18.60 | 18.81 | 772,606 | +0.19(+1.04%) |
Mar 04, 2011 | 18.60 | 18.68 | 18.41 | 18.62 | 483,014 | +0.02(+0.09%) |
Mar 03, 2011 | 18.47 | 18.63 | 18.36 | 18.60 | 660,701 | +0.34(+1.84%) |
Mar 02, 2011 | 18.25 | 18.32 | 18.08 | 18.26 | 889,423 | -0.02(-0.09%) |