Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.42 | 17.45 | 17.17 | 17.19 | 455,156 | -0.20(-1.18%) |
May 23, 2011 | 17.36 | 17.55 | 17.30 | 17.39 | 510,094 | -0.26(-1.46%) |
May 20, 2011 | 17.82 | 17.87 | 17.60 | 17.65 | 397,098 | -0.27(-1.48%) |
May 19, 2011 | 18.08 | 18.11 | 17.72 | 17.92 | 279,798 | -0.08(-0.42%) |
May 18, 2011 | 17.89 | 18.02 | 17.83 | 17.99 | 207,339 | +0.12(+0.68%) |
May 17, 2011 | 17.85 | 18.05 | 17.83 | 17.87 | 243,080 | -0.08(-0.42%) |
May 16, 2011 | 18.08 | 18.16 | 17.80 | 17.95 | 352,632 | -0.23(-1.25%) |
May 13, 2011 | 18.53 | 18.53 | 18.05 | 18.17 | 389,383 | -0.39(-2.08%) |
May 12, 2011 | 17.98 | 18.58 | 17.89 | 18.56 | 418,384 | +0.47(+2.60%) |
May 11, 2011 | 18.24 | 18.25 | 18.03 | 18.09 | 268,990 | -0.22(-1.20%) |
May 10, 2011 | 18.20 | 18.37 | 18.17 | 18.31 | 217,939 | +0.17(+0.92%) |
May 09, 2011 | 18.13 | 18.21 | 18.02 | 18.14 | 267,880 | -0.05(-0.25%) |
May 06, 2011 | 18.39 | 18.44 | 18.13 | 18.19 | 295,807 | +0.01(+0.04%) |
May 05, 2011 | 18.14 | 18.45 | 18.03 | 18.18 | 397,932 | -0.11(-0.58%) |
May 04, 2011 | 18.17 | 18.30 | 17.95 | 18.29 | 622,191 | +0.15(+0.84%) |
May 03, 2011 | 18.07 | 18.23 | 17.98 | 18.14 | 206,093 | +0.02(+0.13%) |
May 02, 2011 | 18.09 | 18.13 | 18.05 | 18.11 | 254,886 | -0.31(-1.69%) |
Apr 29, 2011 | 18.49 | 18.49 | 18.30 | 18.42 | 163,571 | +0.01(+0.04%) |
Apr 28, 2011 | 18.24 | 18.46 | 18.17 | 18.42 | 167,405 | +0.13(+0.70%) |
Apr 27, 2011 | 18.18 | 18.31 | 18.14 | 18.29 | 293,619 | +0.08(+0.46%) |
Apr 26, 2011 | 18.23 | 18.30 | 18.12 | 18.20 | 326,779 | -0.02(-0.08%) |
Apr 25, 2011 | 18.25 | 18.30 | 18.17 | 18.22 | 224,159 | -0.05(-0.29%) |
Apr 21, 2011 | 18.52 | 18.52 | 18.24 | 18.27 | 185,019 | -0.11(-0.62%) |
Apr 20, 2011 | 18.58 | 18.62 | 18.23 | 18.39 | 260,227 | +0.09(+0.50%) |
Apr 19, 2011 | 18.36 | 18.41 | 18.17 | 18.30 | 222,855 | +0.03(+0.17%) |
Apr 18, 2011 | 18.39 | 18.49 | 18.14 | 18.27 | 188,498 | -0.41(-2.19%) |
Apr 15, 2011 | 18.44 | 18.75 | 18.36 | 18.67 | 219,541 | +0.22(+1.19%) |
Apr 14, 2011 | 18.11 | 18.48 | 18.08 | 18.45 | 283,848 | +0.20(+1.12%) |
Apr 13, 2011 | 18.42 | 18.47 | 18.07 | 18.25 | 296,114 | -0.10(-0.54%) |
Apr 12, 2011 | 18.62 | 18.76 | 18.34 | 18.35 | 225,876 | -0.44(-2.34%) |
Apr 11, 2011 | 18.96 | 19.07 | 18.71 | 18.79 | 147,420 | -0.21(-1.12%) |
Apr 08, 2011 | 19.36 | 19.36 | 18.85 | 19.00 | 223,946 | -0.29(-1.49%) |
Apr 07, 2011 | 19.43 | 19.53 | 19.23 | 19.29 | 203,366 | -0.13(-0.66%) |
Apr 06, 2011 | 19.46 | 19.68 | 19.38 | 19.42 | 257,200 | +0.02(+0.08%) |
Apr 05, 2011 | 19.18 | 19.52 | 19.08 | 19.40 | 219,429 | +0.15(+0.79%) |
Apr 04, 2011 | 19.12 | 19.31 | 19.05 | 19.25 | 250,673 | +0.14(+0.71%) |
Apr 01, 2011 | 19.23 | 19.28 | 18.99 | 19.11 | 418,947 | -0.02(-0.08%) |
Mar 31, 2011 | 19.17 | 19.23 | 19.05 | 19.13 | 249,398 | -0.02(-0.12%) |
Mar 30, 2011 | 19.15 | 19.15 | 19.15 | 19.15 | 395,794 | +0.12(+0.63%) |
Mar 29, 2011 | 18.97 | 19.14 | 18.87 | 19.03 | 192,712 | +0.04(+0.20%) |
Mar 28, 2011 | 19.16 | 19.21 | 18.98 | 18.99 | 173,797 | -0.14(-0.71%) |
Mar 25, 2011 | 19.11 | 19.38 | 18.92 | 19.13 | 226,152 | +0.13(+0.67%) |
Mar 24, 2011 | 19.11 | 19.14 | 18.95 | 19.00 | 254,895 | +0.01(+0.04%) |
Mar 23, 2011 | 18.87 | 19.06 | 18.68 | 18.99 | 228,060 | +0.03(+0.16%) |
Mar 22, 2011 | 18.99 | 19.17 | 18.94 | 18.96 | 222,559 | -0.01(-0.04%) |
Mar 21, 2011 | 18.95 | 18.97 | 18.84 | 18.97 | 352,708 | +0.43(+2.32%) |
Mar 18, 2011 | 18.40 | 18.61 | 18.15 | 18.54 | 547,970 | +0.28(+1.53%) |
Mar 17, 2011 | 18.55 | 18.58 | 18.21 | 18.26 | 277,399 | +0.00(+0.00%) |
Mar 16, 2011 | 18.49 | 18.54 | 18.24 | 18.26 | 371,807 | -0.34(-1.82%) |
Mar 15, 2011 | 18.49 | 18.75 | 18.44 | 18.60 | 492,562 | -0.09(-0.48%) |
Mar 14, 2011 | 18.01 | 18.77 | 17.18 | 18.69 | 692,056 | +0.20(+1.10%) |
Mar 11, 2011 | 18.56 | 18.72 | 18.41 | 18.49 | 571,999 | -0.22(-1.17%) |
Mar 10, 2011 | 18.98 | 19.03 | 18.67 | 18.71 | 586,461 | -0.56(-2.89%) |
Mar 09, 2011 | 19.14 | 19.40 | 19.05 | 19.27 | 424,698 | +0.03(+0.16%) |
Mar 08, 2011 | 19.71 | 19.81 | 18.74 | 19.23 | 946,775 | -0.67(-3.37%) |
Mar 07, 2011 | 20.05 | 20.25 | 19.65 | 19.91 | 307,667 | -0.09(-0.45%) |
Mar 04, 2011 | 20.00 | 20.03 | 19.64 | 20.00 | 279,057 | +0.03(+0.15%) |
Mar 03, 2011 | 19.86 | 20.24 | 19.75 | 19.97 | 422,820 | +0.34(+1.73%) |
Mar 02, 2011 | 19.41 | 19.66 | 19.23 | 19.63 | 262,941 | +0.18(+0.93%) |