Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.83 | 18.94 | 18.53 | 18.81 | 134,041 | +0.02(+0.09%) |
May 23, 2011 | 18.00 | 18.87 | 17.97 | 18.80 | 146,225 | +0.51(+2.79%) |
May 20, 2011 | 17.94 | 18.43 | 17.77 | 18.29 | 126,324 | +0.21(+1.18%) |
May 19, 2011 | 18.06 | 18.12 | 17.71 | 18.07 | 71,342 | +0.18(+1.00%) |
May 18, 2011 | 17.89 | 17.99 | 17.63 | 17.89 | 91,002 | +0.01(+0.05%) |
May 17, 2011 | 18.39 | 18.84 | 17.58 | 17.88 | 202,425 | -0.66(-3.54%) |
May 16, 2011 | 18.47 | 18.82 | 18.27 | 18.54 | 128,215 | -0.07(-0.37%) |
May 13, 2011 | 18.79 | 18.79 | 18.45 | 18.61 | 82,228 | -0.20(-1.09%) |
May 12, 2011 | 18.15 | 18.82 | 17.81 | 18.81 | 134,189 | +0.55(+2.98%) |
May 11, 2011 | 18.83 | 18.83 | 18.00 | 18.27 | 140,152 | -0.60(-3.16%) |
May 10, 2011 | 18.86 | 19.03 | 18.65 | 18.86 | 135,332 | +0.12(+0.64%) |
May 09, 2011 | 18.77 | 18.78 | 18.28 | 18.74 | 124,619 | -0.01(-0.05%) |
May 06, 2011 | 19.01 | 19.17 | 18.71 | 18.75 | 74,301 | +0.01(+0.05%) |
May 05, 2011 | 19.08 | 19.08 | 18.53 | 18.75 | 182,471 | -0.35(-1.82%) |
May 04, 2011 | 19.10 | 19.47 | 19.08 | 19.09 | 118,501 | +0.03(+0.18%) |
May 03, 2011 | 19.10 | 19.55 | 18.65 | 19.06 | 194,044 | -0.17(-0.88%) |
May 02, 2011 | 19.33 | 20.22 | 18.96 | 19.23 | 472,127 | -1.43(-6.90%) |
Apr 29, 2011 | 20.74 | 20.78 | 20.58 | 20.65 | 170,920 | -0.01(-0.04%) |
Apr 28, 2011 | 20.28 | 20.66 | 20.26 | 20.66 | 288,986 | +0.41(+2.01%) |
Apr 27, 2011 | 20.61 | 20.61 | 20.10 | 20.25 | 167,880 | -0.46(-2.21%) |
Apr 26, 2011 | 20.52 | 20.74 | 20.43 | 20.71 | 188,544 | +0.23(+1.12%) |
Apr 25, 2011 | 20.56 | 20.59 | 20.25 | 20.48 | 146,162 | -0.10(-0.49%) |
Apr 21, 2011 | 20.55 | 20.59 | 20.40 | 20.59 | 94,609 | +0.11(+0.54%) |
Apr 20, 2011 | 20.76 | 20.88 | 20.28 | 20.48 | 107,282 | -0.16(-0.78%) |
Apr 19, 2011 | 21.03 | 21.04 | 20.58 | 20.64 | 95,026 | -0.26(-1.26%) |
Apr 18, 2011 | 20.89 | 21.14 | 20.73 | 20.90 | 87,053 | -0.18(-0.84%) |
Apr 15, 2011 | 20.46 | 21.15 | 20.46 | 21.08 | 108,106 | +0.53(+2.60%) |
Apr 14, 2011 | 20.40 | 20.65 | 20.40 | 20.54 | 92,596 | +0.14(+0.66%) |
Apr 13, 2011 | 20.61 | 20.80 | 20.25 | 20.41 | 118,392 | -0.14(-0.66%) |
Apr 12, 2011 | 20.65 | 20.88 | 20.37 | 20.54 | 188,053 | -0.56(-2.66%) |
Apr 11, 2011 | 21.20 | 21.26 | 21.00 | 21.11 | 92,827 | -0.09(-0.43%) |
Apr 08, 2011 | 21.55 | 21.55 | 21.15 | 21.20 | 101,702 | -0.20(-0.91%) |
Apr 07, 2011 | 21.32 | 21.49 | 21.08 | 21.39 | 67,899 | +0.04(+0.20%) |
Apr 06, 2011 | 21.33 | 21.53 | 21.25 | 21.35 | 90,635 | +0.17(+0.80%) |
Apr 05, 2011 | 21.18 | 21.36 | 21.07 | 21.18 | 190,050 | +0.01(+0.04%) |
Apr 04, 2011 | 21.16 | 21.65 | 21.06 | 21.17 | 340,071 | +0.12(+0.56%) |
Apr 01, 2011 | 20.74 | 21.43 | 20.42 | 21.05 | 241,862 | +0.53(+2.60%) |
Mar 31, 2011 | 20.06 | 20.70 | 20.06 | 20.52 | 112,569 | +0.48(+2.37%) |
Mar 30, 2011 | 20.04 | 20.09 | 19.52 | 20.04 | 67,358 | +0.44(+2.25%) |
Mar 29, 2011 | 19.53 | 19.64 | 19.50 | 19.60 | 68,069 | -0.03(-0.17%) |
Mar 28, 2011 | 19.65 | 19.66 | 19.50 | 19.64 | 60,099 | +0.09(+0.48%) |
Mar 25, 2011 | 19.47 | 19.66 | 19.31 | 19.54 | 120,599 | +0.20(+1.01%) |
Mar 24, 2011 | 19.02 | 19.45 | 18.86 | 19.35 | 133,934 | +0.35(+1.83%) |
Mar 23, 2011 | 18.74 | 19.07 | 18.55 | 19.00 | 124,449 | +0.20(+1.04%) |
Mar 22, 2011 | 19.08 | 19.08 | 18.80 | 18.80 | 92,332 | -0.26(-1.38%) |
Mar 21, 2011 | 18.97 | 19.07 | 18.83 | 19.07 | 216,415 | +0.40(+2.14%) |
Mar 18, 2011 | 17.96 | 18.70 | 17.92 | 18.67 | 630,316 | +0.82(+4.61%) |
Mar 17, 2011 | 18.02 | 18.02 | 17.79 | 17.85 | 75,795 | +0.06(+0.33%) |
Mar 16, 2011 | 18.00 | 18.00 | 17.66 | 17.79 | 105,344 | -0.30(-1.64%) |
Mar 15, 2011 | 17.66 | 18.10 | 17.61 | 18.08 | 115,124 | +0.25(+1.38%) |
Mar 14, 2011 | 17.75 | 17.91 | 17.64 | 17.84 | 85,763 | -0.01(-0.05%) |
Mar 11, 2011 | 18.00 | 18.13 | 17.71 | 17.85 | 103,354 | -0.30(-1.64%) |
Mar 10, 2011 | 18.42 | 18.55 | 18.14 | 18.14 | 127,140 | -0.50(-2.68%) |
Mar 09, 2011 | 18.86 | 18.97 | 18.57 | 18.64 | 44,130 | -0.23(-1.21%) |
Mar 08, 2011 | 18.71 | 19.03 | 18.35 | 18.87 | 131,783 | +0.20(+1.09%) |
Mar 07, 2011 | 18.76 | 18.86 | 18.53 | 18.67 | 98,645 | -0.03(-0.14%) |
Mar 04, 2011 | 18.79 | 18.79 | 18.49 | 18.69 | 75,563 | -0.04(-0.23%) |
Mar 03, 2011 | 18.25 | 18.75 | 17.93 | 18.74 | 234,347 | +0.69(+3.81%) |
Mar 02, 2011 | 18.06 | 18.22 | 18.02 | 18.05 | 159,870 | -0.06(-0.33%) |