Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.12 | 19.40 | 19.12 | 19.14 | 690,313 | +0.09(+0.47%) |
May 23, 2011 | 19.19 | 19.19 | 19.00 | 19.05 | 490,363 | -0.36(-1.86%) |
May 20, 2011 | 19.19 | 19.50 | 19.12 | 19.41 | 864,438 | +0.05(+0.28%) |
May 19, 2011 | 19.03 | 19.39 | 19.00 | 19.35 | 1,153,965 | +0.42(+2.22%) |
May 18, 2011 | 18.61 | 18.96 | 18.50 | 18.93 | 790,675 | +0.34(+1.80%) |
May 17, 2011 | 18.25 | 18.68 | 18.25 | 18.60 | 743,601 | +0.26(+1.42%) |
May 16, 2011 | 18.40 | 18.45 | 18.29 | 18.34 | 576,949 | -0.16(-0.84%) |
May 13, 2011 | 18.39 | 18.52 | 18.31 | 18.49 | 560,977 | +0.05(+0.27%) |
May 12, 2011 | 18.35 | 18.51 | 18.10 | 18.44 | 771,697 | +0.04(+0.22%) |
May 11, 2011 | 18.57 | 18.67 | 18.32 | 18.40 | 543,382 | -0.21(-1.13%) |
May 10, 2011 | 18.55 | 18.62 | 18.42 | 18.61 | 995,091 | +0.14(+0.73%) |
May 09, 2011 | 18.32 | 18.50 | 18.13 | 18.48 | 816,637 | +0.21(+1.15%) |
May 06, 2011 | 18.37 | 18.53 | 18.18 | 18.27 | 729,291 | +0.08(+0.44%) |
May 05, 2011 | 18.22 | 18.29 | 18.02 | 18.19 | 836,996 | -0.19(-1.01%) |
May 04, 2011 | 18.48 | 18.50 | 18.31 | 18.37 | 702,149 | -0.14(-0.73%) |
May 03, 2011 | 18.91 | 18.93 | 18.40 | 18.51 | 1,019,202 | -0.42(-2.19%) |
May 02, 2011 | 19.00 | 19.00 | 18.92 | 18.92 | 675,823 | -0.01(-0.05%) |
Apr 29, 2011 | 18.43 | 18.93 | 18.42 | 18.93 | 852,251 | +0.39(+2.11%) |
Apr 28, 2011 | 18.55 | 18.63 | 18.34 | 18.54 | 699,191 | -0.06(-0.32%) |
Apr 27, 2011 | 18.41 | 18.67 | 18.41 | 18.60 | 833,986 | +0.32(+1.75%) |
Apr 26, 2011 | 18.10 | 18.31 | 18.05 | 18.28 | 801,985 | +0.27(+1.47%) |
Apr 25, 2011 | 18.14 | 18.14 | 17.99 | 18.02 | 615,081 | -0.05(-0.25%) |
Apr 21, 2011 | 18.22 | 18.26 | 18.03 | 18.06 | 535,715 | -0.08(-0.44%) |
Apr 20, 2011 | 18.14 | 18.23 | 18.10 | 18.14 | 428,672 | +0.15(+0.81%) |
Apr 19, 2011 | 18.10 | 18.11 | 17.93 | 18.00 | 459,785 | -0.06(-0.31%) |
Apr 18, 2011 | 17.89 | 18.13 | 17.77 | 18.05 | 748,799 | +0.04(+0.22%) |
Apr 15, 2011 | 17.94 | 18.09 | 17.93 | 18.01 | 618,740 | -0.09(-0.47%) |
Apr 14, 2011 | 18.03 | 18.14 | 17.84 | 18.10 | 861,886 | -0.13(-0.69%) |
Apr 13, 2011 | 18.26 | 18.27 | 18.09 | 18.22 | 413,980 | +0.02(+0.08%) |
Apr 12, 2011 | 17.98 | 18.27 | 17.96 | 18.21 | 565,311 | +0.10(+0.55%) |
Apr 11, 2011 | 18.05 | 18.23 | 18.00 | 18.11 | 458,265 | +0.05(+0.30%) |
Apr 08, 2011 | 18.12 | 18.14 | 17.99 | 18.05 | 338,825 | +0.06(+0.31%) |
Apr 07, 2011 | 18.23 | 18.25 | 17.97 | 18.00 | 599,119 | -0.25(-1.34%) |
Apr 06, 2011 | 18.42 | 18.45 | 18.19 | 18.24 | 590,116 | +0.00(+0.00%) |
Apr 05, 2011 | 18.09 | 18.27 | 18.07 | 18.24 | 519,698 | +0.15(+0.83%) |
Apr 04, 2011 | 18.27 | 18.28 | 18.03 | 18.09 | 786,539 | -0.17(-0.93%) |
Apr 01, 2011 | 18.35 | 18.52 | 18.20 | 18.26 | 600,317 | +0.05(+0.25%) |
Mar 31, 2011 | 18.36 | 18.41 | 18.14 | 18.22 | 1,185,269 | -0.04(-0.19%) |
Mar 30, 2011 | 18.28 | 18.42 | 18.25 | 18.25 | 1,198,084 | +0.11(+0.58%) |
Mar 29, 2011 | 17.97 | 18.21 | 17.95 | 18.15 | 687,089 | +0.20(+1.09%) |
Mar 28, 2011 | 18.02 | 18.11 | 17.90 | 17.95 | 503,600 | -0.06(-0.33%) |
Mar 25, 2011 | 17.91 | 18.10 | 17.90 | 18.01 | 689,318 | +0.13(+0.73%) |
Mar 24, 2011 | 17.82 | 17.94 | 17.72 | 17.88 | 582,940 | +0.13(+0.70%) |
Mar 23, 2011 | 17.57 | 17.81 | 17.50 | 17.76 | 824,608 | +0.17(+0.97%) |
Mar 22, 2011 | 17.59 | 17.72 | 17.43 | 17.59 | 793,759 | +0.14(+0.77%) |
Mar 21, 2011 | 17.51 | 17.52 | 17.43 | 17.45 | 538,824 | +0.33(+1.93%) |
Mar 18, 2011 | 17.31 | 17.38 | 17.05 | 17.12 | 800,904 | -0.10(-0.58%) |
Mar 17, 2011 | 17.22 | 17.32 | 17.11 | 17.22 | 826,608 | +0.25(+1.47%) |
Mar 16, 2011 | 16.94 | 17.22 | 16.82 | 16.97 | 1,365,023 | +0.12(+0.72%) |
Mar 15, 2011 | 16.84 | 16.94 | 16.84 | 16.85 | 1,167,974 | -0.14(-0.84%) |
Mar 14, 2011 | 17.02 | 17.03 | 16.89 | 16.99 | 730,065 | -0.13(-0.74%) |
Mar 11, 2011 | 16.93 | 17.15 | 16.91 | 17.12 | 660,220 | +0.12(+0.69%) |
Mar 10, 2011 | 17.15 | 17.20 | 17.00 | 17.00 | 967,648 | -0.24(-1.39%) |
Mar 09, 2011 | 17.18 | 17.40 | 17.18 | 17.24 | 972,092 | +0.10(+0.57%) |
Mar 08, 2011 | 16.91 | 17.17 | 16.79 | 17.14 | 703,114 | +0.27(+1.63%) |
Mar 07, 2011 | 17.19 | 17.19 | 16.78 | 16.87 | 1,056,564 | -0.26(-1.54%) |
Mar 04, 2011 | 17.28 | 17.31 | 17.03 | 17.13 | 678,718 | -0.16(-0.91%) |
Mar 03, 2011 | 17.22 | 17.31 | 17.22 | 17.29 | 589,117 | +0.07(+0.43%) |
Mar 02, 2011 | 17.19 | 17.29 | 17.19 | 17.22 | 626,674 | +0.01(+0.06%) |