Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.43 | 20.71 | 20.43 | 20.49 | 797,241 | +0.15(+0.75%) |
May 23, 2011 | 20.34 | 20.42 | 20.26 | 20.33 | 368,076 | -0.26(-1.26%) |
May 20, 2011 | 20.56 | 20.70 | 20.51 | 20.59 | 642,528 | -0.04(-0.22%) |
May 19, 2011 | 20.75 | 20.75 | 20.60 | 20.64 | 1,010,864 | -0.00(-0.01%) |
May 18, 2011 | 20.54 | 20.64 | 20.49 | 20.64 | 830,159 | +0.11(+0.55%) |
May 17, 2011 | 20.41 | 20.54 | 20.35 | 20.53 | 1,026,550 | +0.02(+0.12%) |
May 16, 2011 | 20.43 | 20.60 | 20.35 | 20.50 | 801,687 | -0.02(-0.12%) |
May 13, 2011 | 20.64 | 20.73 | 20.48 | 20.53 | 1,116,640 | -0.09(-0.45%) |
May 12, 2011 | 20.04 | 20.63 | 20.00 | 20.62 | 830,757 | +0.49(+2.44%) |
May 11, 2011 | 20.21 | 20.29 | 20.06 | 20.13 | 734,191 | -0.09(-0.44%) |
May 10, 2011 | 19.96 | 20.23 | 19.90 | 20.22 | 521,318 | +0.37(+1.87%) |
May 09, 2011 | 19.81 | 19.88 | 19.73 | 19.85 | 316,549 | +0.01(+0.05%) |
May 06, 2011 | 19.91 | 19.97 | 19.75 | 19.84 | 1,049,208 | +0.06(+0.30%) |
May 05, 2011 | 19.72 | 20.18 | 19.72 | 19.78 | 795,006 | +0.02(+0.11%) |
May 04, 2011 | 19.89 | 19.89 | 19.67 | 19.76 | 470,489 | -0.08(-0.42%) |
May 03, 2011 | 19.80 | 19.91 | 19.73 | 19.84 | 527,302 | -0.02(-0.12%) |
May 02, 2011 | 19.85 | 19.90 | 19.85 | 19.86 | 595,151 | +0.10(+0.53%) |
Apr 29, 2011 | 19.71 | 19.89 | 19.68 | 19.76 | 542,121 | +0.12(+0.59%) |
Apr 28, 2011 | 19.25 | 19.68 | 19.25 | 19.64 | 718,448 | +0.40(+2.10%) |
Apr 27, 2011 | 19.13 | 19.26 | 19.09 | 19.24 | 732,864 | +0.11(+0.56%) |
Apr 26, 2011 | 18.94 | 19.26 | 18.91 | 19.13 | 585,644 | +0.26(+1.37%) |
Apr 25, 2011 | 18.82 | 18.90 | 18.75 | 18.87 | 246,345 | -0.01(-0.05%) |
Apr 21, 2011 | 18.97 | 18.97 | 18.83 | 18.88 | 199,364 | +0.04(+0.21%) |
Apr 20, 2011 | 18.92 | 18.92 | 18.76 | 18.84 | 374,024 | +0.16(+0.84%) |
Apr 19, 2011 | 18.77 | 18.77 | 18.65 | 18.69 | 557,139 | -0.01(-0.05%) |
Apr 18, 2011 | 18.53 | 18.72 | 18.43 | 18.69 | 503,219 | +0.01(+0.06%) |
Apr 15, 2011 | 18.59 | 18.73 | 18.51 | 18.68 | 312,836 | +0.06(+0.32%) |
Apr 14, 2011 | 18.48 | 18.63 | 18.39 | 18.62 | 349,692 | +0.02(+0.13%) |
Apr 13, 2011 | 18.72 | 18.74 | 18.47 | 18.60 | 224,211 | -0.07(-0.40%) |
Apr 12, 2011 | 18.89 | 18.98 | 18.64 | 18.67 | 243,660 | -0.29(-1.51%) |
Apr 11, 2011 | 18.77 | 19.09 | 18.73 | 18.96 | 350,858 | +0.15(+0.82%) |
Apr 08, 2011 | 19.15 | 19.27 | 18.75 | 18.80 | 396,683 | -0.25(-1.30%) |
Apr 07, 2011 | 19.04 | 19.18 | 18.94 | 19.05 | 336,533 | +0.05(+0.28%) |
Apr 06, 2011 | 19.00 | 19.03 | 18.95 | 19.00 | 196,471 | +0.09(+0.47%) |
Apr 05, 2011 | 19.03 | 19.03 | 18.89 | 18.91 | 197,711 | -0.10(-0.52%) |
Apr 04, 2011 | 18.97 | 19.05 | 18.94 | 19.01 | 253,029 | +0.11(+0.57%) |
Apr 01, 2011 | 18.90 | 18.99 | 18.85 | 18.90 | 267,845 | +0.04(+0.22%) |
Mar 31, 2011 | 18.78 | 18.95 | 18.76 | 18.86 | 280,664 | +0.07(+0.35%) |
Mar 30, 2011 | 18.55 | 18.84 | 18.53 | 18.79 | 208,592 | +0.26(+1.41%) |
Mar 29, 2011 | 18.59 | 18.59 | 18.42 | 18.53 | 327,789 | -0.12(-0.64%) |
Mar 28, 2011 | 18.66 | 18.73 | 18.58 | 18.65 | 218,619 | +0.07(+0.38%) |
Mar 25, 2011 | 18.61 | 18.81 | 18.45 | 18.58 | 219,429 | +0.04(+0.24%) |
Mar 24, 2011 | 18.62 | 18.62 | 18.47 | 18.53 | 193,706 | -0.02(-0.10%) |
Mar 23, 2011 | 18.55 | 18.63 | 18.41 | 18.55 | 336,772 | -0.04(-0.22%) |
Mar 22, 2011 | 18.64 | 18.78 | 18.57 | 18.59 | 227,497 | -0.03(-0.14%) |
Mar 21, 2011 | 18.51 | 18.62 | 18.45 | 18.62 | 290,271 | +0.26(+1.39%) |
Mar 18, 2011 | 18.42 | 18.50 | 18.25 | 18.36 | 704,069 | +0.04(+0.21%) |
Mar 17, 2011 | 18.53 | 18.55 | 18.26 | 18.33 | 351,829 | +0.04(+0.20%) |
Mar 16, 2011 | 18.25 | 18.44 | 18.20 | 18.29 | 506,260 | +0.00(+0.02%) |
Mar 15, 2011 | 18.26 | 18.41 | 18.23 | 18.29 | 349,003 | -0.26(-1.38%) |
Mar 14, 2011 | 18.36 | 18.58 | 18.33 | 18.54 | 433,845 | +0.04(+0.22%) |
Mar 11, 2011 | 18.64 | 18.67 | 18.39 | 18.50 | 405,947 | -0.19(-1.00%) |
Mar 10, 2011 | 18.87 | 18.92 | 18.62 | 18.69 | 533,801 | -0.33(-1.74%) |
Mar 09, 2011 | 18.89 | 19.08 | 18.89 | 19.02 | 425,582 | +0.06(+0.33%) |
Mar 08, 2011 | 18.70 | 19.02 | 18.56 | 18.96 | 352,196 | +0.30(+1.61%) |
Mar 07, 2011 | 18.85 | 18.89 | 18.57 | 18.66 | 353,187 | -0.16(-0.85%) |
Mar 04, 2011 | 18.93 | 18.93 | 18.68 | 18.82 | 373,900 | -0.11(-0.58%) |
Mar 03, 2011 | 18.77 | 18.97 | 18.70 | 18.93 | 486,105 | +0.28(+1.48%) |
Mar 02, 2011 | 18.80 | 18.95 | 18.59 | 18.65 | 403,921 | -0.16(-0.87%) |