Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.03 | 21.20 | 20.69 | 21.12 | 371,515 | +0.12(+0.57%) |
May 23, 2011 | 21.38 | 21.38 | 20.71 | 21.00 | 337,557 | -0.54(-2.51%) |
May 20, 2011 | 22.00 | 22.14 | 21.50 | 21.54 | 506,458 | -0.57(-2.58%) |
May 19, 2011 | 22.97 | 22.97 | 22.03 | 22.11 | 409,361 | -0.67(-2.94%) |
May 18, 2011 | 22.29 | 22.97 | 22.00 | 22.78 | 545,529 | +0.87(+3.97%) |
May 17, 2011 | 22.03 | 22.03 | 21.40 | 21.91 | 468,281 | -0.08(-0.36%) |
May 16, 2011 | 22.22 | 22.27 | 21.69 | 21.99 | 483,602 | -0.11(-0.50%) |
May 13, 2011 | 22.30 | 22.53 | 21.86 | 22.10 | 574,552 | -0.51(-2.26%) |
May 12, 2011 | 21.43 | 22.78 | 21.22 | 22.61 | 1,045,937 | +1.21(+5.65%) |
May 11, 2011 | 21.94 | 21.94 | 21.23 | 21.40 | 435,148 | -0.65(-2.95%) |
May 10, 2011 | 22.41 | 22.43 | 21.86 | 22.05 | 427,508 | -0.31(-1.39%) |
May 09, 2011 | 21.90 | 22.48 | 21.69 | 22.36 | 674,801 | +0.53(+2.43%) |
May 06, 2011 | 21.00 | 22.00 | 20.90 | 21.83 | 1,009,145 | +1.15(+5.56%) |
May 05, 2011 | 20.58 | 20.96 | 20.46 | 20.68 | 277,323 | -0.11(-0.53%) |
May 04, 2011 | 20.92 | 20.92 | 20.62 | 20.79 | 473,034 | -0.53(-2.49%) |
May 03, 2011 | 21.34 | 21.41 | 20.89 | 21.32 | 505,035 | -0.06(-0.28%) |
May 02, 2011 | 21.30 | 21.40 | 21.29 | 21.38 | 1,008,219 | -0.48(-2.20%) |
Apr 29, 2011 | 21.31 | 22.13 | 20.45 | 21.86 | 1,027,150 | +1.74(+8.65%) |
Apr 28, 2011 | 19.90 | 20.21 | 19.90 | 20.12 | 331,432 | +0.20(+1.00%) |
Apr 27, 2011 | 19.65 | 20.04 | 19.65 | 19.92 | 293,395 | +0.30(+1.53%) |
Apr 26, 2011 | 19.49 | 19.80 | 19.40 | 19.62 | 284,273 | +0.15(+0.77%) |
Apr 25, 2011 | 19.06 | 19.50 | 19.04 | 19.47 | 147,722 | +0.33(+1.72%) |
Apr 21, 2011 | 19.11 | 19.19 | 18.96 | 19.14 | 166,487 | +0.18(+0.95%) |
Apr 20, 2011 | 18.85 | 19.00 | 18.71 | 18.96 | 179,772 | +0.32(+1.72%) |
Apr 19, 2011 | 18.58 | 18.87 | 18.30 | 18.64 | 468,776 | +0.11(+0.59%) |
Apr 18, 2011 | 19.10 | 19.20 | 18.32 | 18.53 | 199,623 | -0.71(-3.69%) |
Apr 15, 2011 | 19.68 | 19.68 | 19.15 | 19.24 | 222,502 | -0.49(-2.48%) |
Apr 14, 2011 | 19.78 | 20.00 | 19.53 | 19.73 | 173,465 | -0.19(-0.95%) |
Apr 13, 2011 | 21.50 | 21.50 | 19.79 | 19.92 | 185,789 | +0.15(+0.76%) |
Apr 12, 2011 | 19.86 | 19.92 | 19.63 | 19.77 | 479,701 | -0.14(-0.70%) |
Apr 11, 2011 | 20.25 | 20.25 | 19.83 | 19.91 | 178,705 | -0.27(-1.34%) |
Apr 08, 2011 | 20.05 | 20.49 | 19.93 | 20.18 | 560,804 | +0.04(+0.20%) |
Apr 07, 2011 | 20.24 | 20.40 | 19.80 | 20.14 | 486,144 | -0.07(-0.35%) |
Apr 06, 2011 | 20.12 | 20.50 | 20.00 | 20.21 | 233,332 | +0.14(+0.70%) |
Apr 05, 2011 | 20.25 | 20.49 | 19.59 | 20.07 | 571,584 | -0.35(-1.71%) |
Apr 04, 2011 | 20.51 | 20.69 | 20.11 | 20.42 | 266,670 | -0.04(-0.20%) |
Apr 01, 2011 | 20.44 | 20.77 | 20.13 | 20.46 | 503,747 | +0.15(+0.74%) |
Mar 31, 2011 | 20.52 | 20.58 | 20.26 | 20.31 | 89,265 | -0.16(-0.78%) |
Mar 30, 2011 | 20.05 | 20.85 | 20.00 | 20.47 | 394,696 | +0.52(+2.61%) |
Mar 29, 2011 | 19.64 | 20.15 | 19.51 | 19.95 | 226,173 | +0.28(+1.42%) |
Mar 28, 2011 | 19.18 | 19.93 | 19.12 | 19.67 | 509,821 | +0.56(+2.93%) |
Mar 25, 2011 | 19.27 | 19.45 | 19.00 | 19.11 | 204,057 | +0.11(+0.58%) |
Mar 24, 2011 | 19.16 | 19.53 | 18.72 | 19.00 | 296,094 | -0.15(-0.78%) |
Mar 23, 2011 | 18.49 | 19.24 | 18.40 | 19.15 | 244,529 | +0.68(+3.68%) |
Mar 22, 2011 | 18.92 | 19.00 | 18.26 | 18.47 | 154,834 | -0.39(-2.07%) |
Mar 21, 2011 | 18.82 | 18.95 | 18.70 | 18.86 | 101,365 | +0.29(+1.56%) |
Mar 18, 2011 | 18.65 | 18.69 | 18.13 | 18.57 | 232,374 | +0.07(+0.38%) |
Mar 17, 2011 | 17.45 | 18.55 | 17.45 | 18.50 | 239,499 | +1.06(+6.08%) |
Mar 16, 2011 | 17.60 | 18.09 | 17.29 | 17.44 | 383,934 | -0.24(-1.36%) |
Mar 15, 2011 | 17.56 | 18.25 | 17.43 | 17.68 | 309,781 | -0.57(-3.12%) |
Mar 14, 2011 | 15.43 | 19.10 | 15.43 | 18.25 | 272,864 | -0.96(-5.00%) |
Mar 11, 2011 | 18.80 | 19.35 | 18.74 | 19.21 | 184,425 | +0.22(+1.16%) |
Mar 10, 2011 | 19.48 | 19.48 | 18.85 | 18.99 | 225,372 | -0.61(-3.11%) |
Mar 09, 2011 | 20.25 | 20.25 | 18.65 | 19.60 | 347,706 | -0.61(-3.02%) |
Mar 08, 2011 | 20.37 | 20.65 | 20.00 | 20.21 | 163,385 | -0.20(-0.98%) |
Mar 07, 2011 | 22.53 | 22.53 | 19.65 | 20.41 | 852,323 | +0.78(+3.97%) |
Mar 04, 2011 | 19.98 | 20.10 | 19.33 | 19.63 | 157,493 | -0.37(-1.85%) |
Mar 03, 2011 | 19.28 | 20.49 | 19.15 | 20.00 | 766,682 | +0.93(+4.88%) |
Mar 02, 2011 | 18.38 | 19.12 | 18.05 | 19.07 | 369,125 | +0.79(+4.32%) |