Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.06 | 21.17 | 20.82 | 20.94 | 19,555 | -0.47(-2.21%) |
May 23, 2011 | 21.58 | 21.58 | 21.37 | 21.41 | 18,887 | -0.44(-2.03%) |
May 20, 2011 | 22.06 | 22.06 | 21.73 | 21.85 | 32,083 | -0.45(-2.03%) |
May 19, 2011 | 22.24 | 22.31 | 21.98 | 22.31 | 31,564 | -0.52(-2.28%) |
May 18, 2011 | 22.47 | 22.83 | 22.47 | 22.83 | 50,770 | +0.54(+2.42%) |
May 17, 2011 | 22.41 | 22.43 | 22.24 | 22.29 | 32,860 | +0.28(+1.29%) |
May 16, 2011 | 21.84 | 22.08 | 21.84 | 22.01 | 37,584 | +0.37(+1.70%) |
May 13, 2011 | 22.05 | 22.05 | 21.55 | 21.64 | 34,996 | +0.13(+0.62%) |
May 12, 2011 | 21.50 | 21.65 | 21.39 | 21.50 | 44,808 | -0.29(-1.34%) |
May 11, 2011 | 21.63 | 21.89 | 21.36 | 21.80 | 92,902 | -0.36(-1.62%) |
May 10, 2011 | 21.98 | 22.18 | 21.98 | 22.16 | 41,247 | +0.19(+0.86%) |
May 09, 2011 | 22.19 | 22.19 | 21.91 | 21.97 | 27,717 | -0.23(-1.02%) |
May 06, 2011 | 22.02 | 22.31 | 21.82 | 22.19 | 95,055 | +0.86(+4.03%) |
May 05, 2011 | 20.70 | 21.54 | 20.65 | 21.33 | 156,786 | +1.00(+4.93%) |
May 04, 2011 | 20.66 | 20.66 | 20.31 | 20.33 | 18,575 | -0.66(-3.15%) |
May 03, 2011 | 21.11 | 21.11 | 20.86 | 20.99 | 42,691 | +0.25(+1.18%) |
May 02, 2011 | 20.74 | 20.76 | 20.74 | 20.75 | 9,175 | -0.09(-0.45%) |
Apr 29, 2011 | 20.71 | 20.84 | 20.62 | 20.84 | 40,044 | +0.13(+0.64%) |
Apr 28, 2011 | 20.80 | 20.98 | 20.58 | 20.71 | 34,994 | -0.78(-3.65%) |
Apr 27, 2011 | 21.61 | 21.61 | 21.28 | 21.49 | 18,700 | -0.19(-0.87%) |
Apr 26, 2011 | 21.46 | 21.76 | 21.46 | 21.68 | 44,164 | +0.72(+3.43%) |
Apr 25, 2011 | 20.91 | 21.04 | 20.91 | 20.97 | 21,122 | -0.15(-0.72%) |
Apr 21, 2011 | 20.88 | 21.12 | 20.84 | 21.12 | 25,013 | -0.33(-1.54%) |
Apr 20, 2011 | 21.54 | 21.76 | 21.27 | 21.45 | 48,935 | -0.41(-1.86%) |
Apr 19, 2011 | 21.53 | 21.85 | 21.14 | 21.85 | 66,932 | +1.47(+7.19%) |
Apr 18, 2011 | 20.52 | 20.55 | 20.32 | 20.39 | 71,191 | +0.13(+0.65%) |
Apr 15, 2011 | 20.18 | 20.40 | 20.15 | 20.26 | 33,332 | +0.79(+4.08%) |
Apr 14, 2011 | 19.76 | 19.76 | 19.29 | 19.46 | 65,479 | -0.67(-3.33%) |
Apr 13, 2011 | 20.03 | 20.13 | 19.89 | 20.13 | 93,216 | +1.50(+8.07%) |
Apr 12, 2011 | 18.64 | 18.70 | 18.51 | 18.63 | 101,113 | +1.15(+6.60%) |
Apr 11, 2011 | 17.67 | 17.67 | 17.23 | 17.48 | 47,427 | +0.16(+0.93%) |
Apr 08, 2011 | 17.62 | 17.77 | 17.21 | 17.32 | 65,215 | -0.03(-0.16%) |
Apr 07, 2011 | 17.49 | 17.56 | 17.26 | 17.35 | 68,157 | -0.19(-1.08%) |
Apr 06, 2011 | 17.61 | 17.66 | 17.43 | 17.53 | 38,923 | -0.30(-1.70%) |
Apr 05, 2011 | 17.85 | 17.94 | 17.80 | 17.84 | 8,561 | -0.10(-0.58%) |
Apr 04, 2011 | 17.99 | 17.99 | 17.83 | 17.94 | 17,539 | -0.10(-0.58%) |
Apr 01, 2011 | 18.04 | 18.04 | 17.95 | 18.04 | 27,972 | +0.06(+0.32%) |
Mar 31, 2011 | 18.28 | 18.28 | 17.99 | 17.99 | 16,565 | -0.19(-1.04%) |
Mar 30, 2011 | 18.33 | 18.36 | 18.18 | 18.18 | 52,974 | +0.03(+0.16%) |
Mar 29, 2011 | 17.80 | 18.15 | 17.68 | 18.15 | 68,892 | -0.71(-3.76%) |
Mar 28, 2011 | 19.00 | 19.00 | 18.73 | 18.86 | 28,995 | -0.24(-1.24%) |
Mar 25, 2011 | 19.11 | 19.28 | 19.07 | 19.09 | 12,063 | -0.20(-1.03%) |
Mar 24, 2011 | 19.12 | 19.30 | 18.95 | 19.29 | 30,821 | -0.03(-0.15%) |
Mar 23, 2011 | 19.11 | 19.33 | 19.06 | 19.32 | 57,459 | +0.79(+4.29%) |
Mar 22, 2011 | 18.59 | 18.74 | 18.48 | 18.53 | 16,418 | +0.46(+2.56%) |
Mar 21, 2011 | 17.98 | 18.06 | 17.98 | 18.06 | 18,153 | +0.55(+3.13%) |
Mar 18, 2011 | 17.67 | 17.73 | 17.52 | 17.52 | 44,438 | -0.18(-1.01%) |
Mar 17, 2011 | 17.89 | 17.93 | 17.66 | 17.69 | 34,446 | -0.59(-3.21%) |
Mar 16, 2011 | 18.77 | 18.81 | 18.27 | 18.28 | 35,278 | -0.62(-3.30%) |
Mar 15, 2011 | 18.81 | 18.98 | 18.81 | 18.90 | 30,184 | -0.67(-3.43%) |
Mar 14, 2011 | 19.62 | 19.72 | 19.42 | 19.58 | 24,024 | -0.57(-2.82%) |
Mar 11, 2011 | 19.93 | 20.27 | 19.93 | 20.14 | 79,217 | -0.04(-0.19%) |
Mar 10, 2011 | 20.32 | 20.41 | 19.71 | 20.18 | 88,597 | -0.45(-2.20%) |
Mar 09, 2011 | 20.93 | 20.93 | 20.47 | 20.63 | 47,581 | -0.53(-2.50%) |
Mar 08, 2011 | 20.90 | 21.21 | 20.83 | 21.16 | 42,207 | +0.68(+3.32%) |
Mar 07, 2011 | 20.74 | 20.80 | 20.47 | 20.48 | 28,572 | -0.39(-1.86%) |
Mar 04, 2011 | 21.04 | 21.08 | 20.75 | 20.87 | 21,192 | -0.72(-3.33%) |
Mar 03, 2011 | 21.32 | 21.59 | 21.24 | 21.59 | 28,282 | +1.29(+6.33%) |
Mar 02, 2011 | 20.35 | 20.50 | 20.23 | 20.30 | 31,006 | -0.07(-0.32%) |