Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.65 | 18.74 | 18.57 | 18.61 | 147,490 | +0.11(+0.62%) |
May 23, 2011 | 18.49 | 18.56 | 18.43 | 18.50 | 1,044,108 | -0.45(-2.36%) |
May 20, 2011 | 19.03 | 19.05 | 18.85 | 18.94 | 108,727 | -0.16(-0.85%) |
May 19, 2011 | 19.06 | 19.10 | 18.95 | 19.10 | 146,599 | +0.01(+0.06%) |
May 18, 2011 | 18.98 | 19.13 | 18.96 | 19.09 | 63,516 | +0.12(+0.64%) |
May 17, 2011 | 18.85 | 19.00 | 18.75 | 18.97 | 150,938 | +0.04(+0.19%) |
May 16, 2011 | 18.98 | 19.14 | 18.88 | 18.94 | 301,606 | -0.09(-0.48%) |
May 13, 2011 | 19.24 | 19.26 | 18.91 | 19.03 | 106,012 | -0.32(-1.65%) |
May 12, 2011 | 19.19 | 19.37 | 19.14 | 19.35 | 96,103 | +0.04(+0.19%) |
May 11, 2011 | 19.54 | 19.54 | 19.21 | 19.31 | 92,531 | -0.35(-1.78%) |
May 10, 2011 | 19.57 | 19.70 | 19.51 | 19.66 | 212,037 | +0.19(+0.99%) |
May 09, 2011 | 19.40 | 19.50 | 19.33 | 19.47 | 171,114 | +0.14(+0.72%) |
May 06, 2011 | 19.54 | 19.64 | 19.23 | 19.33 | 89,729 | +0.07(+0.34%) |
May 05, 2011 | 19.44 | 19.47 | 19.18 | 19.26 | 169,997 | -0.33(-1.68%) |
May 04, 2011 | 19.74 | 19.74 | 19.47 | 19.59 | 118,332 | -0.18(-0.90%) |
May 03, 2011 | 19.84 | 19.88 | 19.64 | 19.77 | 109,907 | -0.14(-0.73%) |
May 02, 2011 | 19.89 | 19.92 | 19.88 | 19.91 | 133,256 | -0.02(-0.12%) |
Apr 29, 2011 | 19.87 | 20.00 | 19.83 | 19.94 | 123,632 | +0.04(+0.21%) |
Apr 28, 2011 | 19.78 | 19.90 | 19.77 | 19.89 | 143,244 | +0.13(+0.67%) |
Apr 27, 2011 | 19.63 | 19.78 | 19.47 | 19.76 | 317,256 | +0.17(+0.89%) |
Apr 26, 2011 | 19.54 | 19.62 | 19.47 | 19.59 | 144,254 | +0.10(+0.53%) |
Apr 25, 2011 | 19.50 | 19.52 | 19.41 | 19.48 | 1,322,181 | -0.02(-0.09%) |
Apr 21, 2011 | 19.53 | 19.53 | 19.45 | 19.50 | 85,610 | +0.08(+0.43%) |
Apr 20, 2011 | 19.33 | 19.43 | 19.33 | 19.42 | 91,727 | +0.39(+2.03%) |
Apr 19, 2011 | 18.97 | 19.04 | 18.92 | 19.03 | 114,226 | +0.19(+1.02%) |
Apr 18, 2011 | 18.83 | 18.86 | 18.67 | 18.84 | 97,123 | -0.31(-1.61%) |
Apr 15, 2011 | 19.08 | 19.20 | 19.04 | 19.15 | 204,287 | -0.04(-0.19%) |
Apr 14, 2011 | 19.00 | 19.20 | 19.00 | 19.18 | 61,709 | +0.19(+0.98%) |
Apr 13, 2011 | 19.06 | 19.08 | 18.92 | 19.00 | 75,367 | +0.08(+0.45%) |
Apr 12, 2011 | 18.98 | 18.98 | 18.80 | 18.91 | 90,215 | -0.18(-0.94%) |
Apr 11, 2011 | 19.24 | 19.26 | 19.04 | 19.09 | 84,804 | -0.05(-0.26%) |
Apr 08, 2011 | 19.20 | 19.26 | 19.13 | 19.14 | 186,440 | +0.13(+0.67%) |
Apr 07, 2011 | 19.08 | 19.13 | 18.92 | 19.01 | 193,039 | -0.14(-0.76%) |
Apr 06, 2011 | 19.16 | 19.20 | 19.10 | 19.16 | 168,856 | +0.05(+0.25%) |
Apr 05, 2011 | 18.98 | 19.15 | 18.97 | 19.11 | 716,717 | -0.07(-0.35%) |
Apr 04, 2011 | 19.09 | 19.19 | 19.09 | 19.18 | 260,207 | +0.08(+0.41%) |
Apr 01, 2011 | 19.01 | 19.16 | 18.98 | 19.10 | 204,163 | +0.04(+0.22%) |
Mar 31, 2011 | 19.04 | 19.15 | 19.00 | 19.06 | 132,524 | -0.05(-0.25%) |
Mar 30, 2011 | 18.97 | 19.13 | 18.95 | 19.10 | 105,474 | +0.33(+1.73%) |
Mar 29, 2011 | 18.70 | 18.79 | 18.64 | 18.78 | 116,638 | +0.05(+0.29%) |
Mar 28, 2011 | 18.80 | 18.83 | 18.71 | 18.72 | 91,351 | -0.01(-0.06%) |
Mar 25, 2011 | 18.78 | 18.87 | 18.74 | 18.74 | 154,344 | -0.11(-0.58%) |
Mar 24, 2011 | 18.78 | 18.92 | 18.71 | 18.84 | 265,689 | +0.16(+0.87%) |
Mar 23, 2011 | 18.61 | 18.74 | 18.53 | 18.68 | 220,773 | -0.01(-0.04%) |
Mar 22, 2011 | 18.69 | 18.70 | 18.55 | 18.69 | 129,706 | -0.02(-0.08%) |
Mar 21, 2011 | 18.55 | 18.72 | 18.53 | 18.71 | 330,613 | +0.56(+3.09%) |
Mar 18, 2011 | 18.07 | 18.17 | 17.96 | 18.15 | 130,821 | +0.51(+2.87%) |
Mar 17, 2011 | 17.67 | 17.82 | 17.59 | 17.64 | 289,484 | +0.54(+3.14%) |
Mar 16, 2011 | 17.44 | 17.56 | 16.91 | 17.10 | 209,111 | -0.45(-2.54%) |
Mar 15, 2011 | 17.23 | 17.58 | 17.22 | 17.55 | 1,324,571 | -0.47(-2.61%) |
Mar 14, 2011 | 17.94 | 18.02 | 17.78 | 18.02 | 460,380 | -0.53(-2.86%) |
Mar 11, 2011 | 18.41 | 18.61 | 18.36 | 18.55 | 300,293 | -0.05(-0.26%) |
Mar 10, 2011 | 18.79 | 18.79 | 18.59 | 18.60 | 150,023 | -0.52(-2.74%) |
Mar 09, 2011 | 19.14 | 19.18 | 19.05 | 19.12 | 187,960 | +0.01(+0.03%) |
Mar 08, 2011 | 19.07 | 19.18 | 18.97 | 19.12 | 384,733 | +0.02(+0.09%) |
Mar 07, 2011 | 19.35 | 19.36 | 19.01 | 19.10 | 261,255 | -0.15(-0.80%) |
Mar 04, 2011 | 19.27 | 19.30 | 19.10 | 19.25 | 475,069 | -0.06(-0.33%) |
Mar 03, 2011 | 19.21 | 19.34 | 19.15 | 19.32 | 430,801 | +0.32(+1.68%) |
Mar 02, 2011 | 18.94 | 19.09 | 18.94 | 19.00 | 219,616 | +0.11(+0.57%) |