Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.15 | 19.42 | 19.15 | 19.16 | 689,423 | +0.09(+0.47%) |
May 23, 2011 | 19.21 | 19.21 | 19.02 | 19.07 | 489,731 | -0.36(-1.86%) |
May 20, 2011 | 19.22 | 19.52 | 19.15 | 19.43 | 863,324 | +0.06(+0.28%) |
May 19, 2011 | 19.06 | 19.42 | 19.02 | 19.38 | 1,152,478 | +0.42(+2.22%) |
May 18, 2011 | 18.63 | 18.99 | 18.52 | 18.96 | 789,656 | +0.34(+1.80%) |
May 17, 2011 | 18.27 | 18.70 | 18.27 | 18.62 | 742,643 | +0.26(+1.42%) |
May 16, 2011 | 18.42 | 18.47 | 18.31 | 18.36 | 576,206 | -0.16(-0.84%) |
May 13, 2011 | 18.41 | 18.54 | 18.33 | 18.51 | 560,254 | +0.05(+0.27%) |
May 12, 2011 | 18.37 | 18.53 | 18.12 | 18.46 | 770,703 | +0.04(+0.22%) |
May 11, 2011 | 18.59 | 18.69 | 18.34 | 18.42 | 542,682 | -0.21(-1.13%) |
May 10, 2011 | 18.57 | 18.64 | 18.44 | 18.63 | 993,808 | +0.14(+0.73%) |
May 09, 2011 | 18.34 | 18.52 | 18.15 | 18.50 | 815,584 | +0.21(+1.15%) |
May 06, 2011 | 18.39 | 18.55 | 18.20 | 18.29 | 728,352 | +0.08(+0.44%) |
May 05, 2011 | 18.24 | 18.31 | 18.04 | 18.21 | 835,917 | -0.19(-1.01%) |
May 04, 2011 | 18.50 | 18.52 | 18.33 | 18.39 | 701,244 | -0.14(-0.73%) |
May 03, 2011 | 18.94 | 18.95 | 18.42 | 18.53 | 1,017,889 | -0.42(-2.19%) |
May 02, 2011 | 19.02 | 19.02 | 18.95 | 18.95 | 674,952 | -0.01(-0.05%) |
Apr 29, 2011 | 18.45 | 18.96 | 18.44 | 18.96 | 851,152 | +0.39(+2.11%) |
Apr 28, 2011 | 18.57 | 18.65 | 18.36 | 18.56 | 698,290 | -0.06(-0.32%) |
Apr 27, 2011 | 18.43 | 18.69 | 18.43 | 18.62 | 832,911 | +0.32(+1.75%) |
Apr 26, 2011 | 18.12 | 18.33 | 18.07 | 18.30 | 800,952 | +0.27(+1.47%) |
Apr 25, 2011 | 18.16 | 18.16 | 18.01 | 18.04 | 614,288 | -0.05(-0.25%) |
Apr 21, 2011 | 18.24 | 18.28 | 18.05 | 18.08 | 535,024 | -0.08(-0.44%) |
Apr 20, 2011 | 18.16 | 18.25 | 18.12 | 18.16 | 428,119 | +0.15(+0.81%) |
Apr 19, 2011 | 18.12 | 18.13 | 17.95 | 18.02 | 459,193 | -0.06(-0.30%) |
Apr 18, 2011 | 17.91 | 18.15 | 17.79 | 18.07 | 747,834 | +0.04(+0.22%) |
Apr 15, 2011 | 17.96 | 18.11 | 17.95 | 18.03 | 617,942 | -0.09(-0.47%) |
Apr 14, 2011 | 18.05 | 18.16 | 17.86 | 18.12 | 860,776 | -0.13(-0.69%) |
Apr 13, 2011 | 18.28 | 18.29 | 18.11 | 18.24 | 413,447 | +0.02(+0.08%) |
Apr 12, 2011 | 18.00 | 18.29 | 17.98 | 18.23 | 564,583 | +0.10(+0.55%) |
Apr 11, 2011 | 18.07 | 18.25 | 18.03 | 18.13 | 457,674 | +0.06(+0.30%) |
Apr 08, 2011 | 18.14 | 18.16 | 18.01 | 18.07 | 338,388 | +0.06(+0.31%) |
Apr 07, 2011 | 18.25 | 18.27 | 17.99 | 18.02 | 598,346 | -0.25(-1.34%) |
Apr 06, 2011 | 18.44 | 18.47 | 18.21 | 18.26 | 589,356 | +0.00(+0.00%) |
Apr 05, 2011 | 18.11 | 18.29 | 18.09 | 18.26 | 519,028 | +0.15(+0.83%) |
Apr 04, 2011 | 18.29 | 18.30 | 18.05 | 18.11 | 785,525 | -0.17(-0.93%) |
Apr 01, 2011 | 18.37 | 18.54 | 18.22 | 18.28 | 599,544 | +0.05(+0.25%) |
Mar 31, 2011 | 18.38 | 18.44 | 18.16 | 18.24 | 1,183,741 | -0.04(-0.19%) |
Mar 30, 2011 | 18.30 | 18.44 | 18.27 | 18.27 | 1,196,539 | +0.11(+0.58%) |
Mar 29, 2011 | 17.99 | 18.23 | 17.97 | 18.17 | 686,204 | +0.20(+1.09%) |
Mar 28, 2011 | 18.04 | 18.13 | 17.92 | 17.97 | 502,951 | -0.06(-0.33%) |
Mar 25, 2011 | 17.93 | 18.12 | 17.92 | 18.03 | 688,429 | +0.13(+0.73%) |
Mar 24, 2011 | 17.84 | 17.96 | 17.74 | 17.90 | 582,189 | +0.13(+0.70%) |
Mar 23, 2011 | 17.59 | 17.83 | 17.52 | 17.78 | 823,545 | +0.17(+0.97%) |
Mar 22, 2011 | 17.61 | 17.74 | 17.45 | 17.61 | 792,735 | +0.14(+0.77%) |
Mar 21, 2011 | 17.54 | 17.55 | 17.46 | 17.47 | 538,129 | +0.33(+1.93%) |
Mar 18, 2011 | 17.34 | 17.40 | 17.07 | 17.14 | 799,872 | -0.10(-0.58%) |
Mar 17, 2011 | 17.24 | 17.35 | 17.14 | 17.24 | 825,543 | +0.25(+1.47%) |
Mar 16, 2011 | 16.97 | 17.24 | 16.85 | 16.99 | 1,363,264 | +0.12(+0.72%) |
Mar 15, 2011 | 16.86 | 16.96 | 16.86 | 16.87 | 1,166,468 | -0.14(-0.84%) |
Mar 14, 2011 | 17.05 | 17.05 | 16.91 | 17.01 | 729,124 | -0.13(-0.74%) |
Mar 11, 2011 | 16.95 | 17.17 | 16.93 | 17.14 | 659,369 | +0.12(+0.69%) |
Mar 10, 2011 | 17.17 | 17.22 | 17.02 | 17.02 | 966,401 | -0.24(-1.39%) |
Mar 09, 2011 | 17.20 | 17.42 | 17.20 | 17.26 | 970,840 | +0.10(+0.57%) |
Mar 08, 2011 | 16.93 | 17.19 | 16.82 | 17.16 | 702,208 | +0.27(+1.63%) |
Mar 07, 2011 | 17.21 | 17.21 | 16.81 | 16.89 | 1,055,202 | -0.26(-1.54%) |
Mar 04, 2011 | 17.31 | 17.33 | 17.05 | 17.15 | 677,844 | -0.16(-0.91%) |
Mar 03, 2011 | 17.24 | 17.34 | 17.24 | 17.31 | 588,357 | +0.07(+0.43%) |
Mar 02, 2011 | 17.21 | 17.32 | 17.21 | 17.24 | 625,867 | +0.01(+0.06%) |