Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.95 | 18.49 | 17.87 | 18.10 | 82,222 | +0.23(+1.27%) |
May 23, 2011 | 18.26 | 18.26 | 17.50 | 17.87 | 91,714 | -0.70(-3.76%) |
May 20, 2011 | 18.70 | 18.94 | 18.37 | 18.57 | 43,536 | -0.28(-1.49%) |
May 19, 2011 | 19.31 | 19.42 | 18.77 | 18.85 | 57,642 | -0.25(-1.30%) |
May 18, 2011 | 18.23 | 19.13 | 18.16 | 19.10 | 49,304 | +0.93(+5.14%) |
May 17, 2011 | 17.90 | 18.32 | 17.87 | 18.16 | 62,993 | +0.08(+0.45%) |
May 16, 2011 | 18.38 | 19.18 | 18.07 | 18.08 | 121,378 | -0.59(-3.18%) |
May 13, 2011 | 19.50 | 19.76 | 18.66 | 18.68 | 56,493 | -0.89(-4.57%) |
May 12, 2011 | 20.06 | 20.44 | 19.41 | 19.57 | 124,343 | -0.71(-3.52%) |
May 11, 2011 | 20.91 | 20.96 | 19.94 | 20.28 | 88,080 | -0.82(-3.89%) |
May 10, 2011 | 20.06 | 21.32 | 20.06 | 21.10 | 153,825 | +1.24(+6.26%) |
May 09, 2011 | 19.28 | 19.88 | 19.28 | 19.86 | 98,989 | +0.51(+2.64%) |
May 06, 2011 | 20.24 | 20.34 | 19.14 | 19.35 | 121,993 | -0.48(-2.42%) |
May 05, 2011 | 19.93 | 20.71 | 19.58 | 19.83 | 208,760 | -0.28(-1.41%) |
May 04, 2011 | 21.62 | 21.67 | 20.11 | 20.11 | 158,824 | -1.41(-6.53%) |
May 03, 2011 | 22.28 | 22.36 | 21.43 | 21.52 | 126,660 | -0.80(-3.60%) |
May 02, 2011 | 22.32 | 23.23 | 22.28 | 22.32 | 122,615 | -0.69(-3.00%) |
Apr 29, 2011 | 22.78 | 23.32 | 22.58 | 23.01 | 171,929 | +0.46(+2.05%) |
Apr 28, 2011 | 22.36 | 23.35 | 20.87 | 22.55 | 322,113 | +0.58(+2.62%) |
Apr 27, 2011 | 22.11 | 22.23 | 21.62 | 21.97 | 187,380 | -0.07(-0.33%) |
Apr 26, 2011 | 21.46 | 22.39 | 21.01 | 22.05 | 179,478 | +0.82(+3.86%) |
Apr 25, 2011 | 20.83 | 21.44 | 20.71 | 21.23 | 81,997 | +0.54(+2.59%) |
Apr 21, 2011 | 19.90 | 20.76 | 19.77 | 20.69 | 136,639 | +0.80(+4.04%) |
Apr 20, 2011 | 20.02 | 20.21 | 19.63 | 19.89 | 102,314 | +0.31(+1.58%) |
Apr 19, 2011 | 19.10 | 19.72 | 19.10 | 19.58 | 90,569 | +0.63(+3.30%) |
Apr 18, 2011 | 18.89 | 19.20 | 18.67 | 18.95 | 58,779 | -0.36(-1.85%) |
Apr 15, 2011 | 18.95 | 19.34 | 18.77 | 19.31 | 53,801 | +0.26(+1.36%) |
Apr 14, 2011 | 18.97 | 19.37 | 18.52 | 19.05 | 55,620 | -0.20(-1.05%) |
Apr 13, 2011 | 18.95 | 19.46 | 18.21 | 19.25 | 110,415 | +0.36(+1.89%) |
Apr 12, 2011 | 18.22 | 19.06 | 18.16 | 18.89 | 91,594 | +0.54(+2.92%) |
Apr 11, 2011 | 18.43 | 18.59 | 18.02 | 18.36 | 54,983 | -0.04(-0.22%) |
Apr 08, 2011 | 19.37 | 19.37 | 18.14 | 18.40 | 147,245 | -0.76(-3.94%) |
Apr 07, 2011 | 19.40 | 19.69 | 18.91 | 19.15 | 65,642 | -0.08(-0.42%) |
Apr 06, 2011 | 19.79 | 19.82 | 19.17 | 19.24 | 100,378 | -0.41(-2.07%) |
Apr 05, 2011 | 19.94 | 20.24 | 19.59 | 19.64 | 83,034 | -0.51(-2.54%) |
Apr 04, 2011 | 20.65 | 20.65 | 19.95 | 20.15 | 122,987 | -0.28(-1.35%) |
Apr 01, 2011 | 20.38 | 20.83 | 20.14 | 20.43 | 155,695 | +0.15(+0.76%) |
Mar 31, 2011 | 20.28 | 20.35 | 20.04 | 20.28 | 88,458 | -0.02(-0.08%) |
Mar 30, 2011 | 19.54 | 20.38 | 19.54 | 20.29 | 215,272 | +0.76(+3.91%) |
Mar 29, 2011 | 19.98 | 19.98 | 18.95 | 19.53 | 200,335 | +0.02(+0.13%) |
Mar 28, 2011 | 17.12 | 19.84 | 17.12 | 19.50 | 435,308 | +2.51(+14.77%) |
Mar 25, 2011 | 17.06 | 17.10 | 16.56 | 16.99 | 93,621 | +0.11(+0.67%) |
Mar 24, 2011 | 16.62 | 17.27 | 16.43 | 16.88 | 62,645 | +0.23(+1.37%) |
Mar 23, 2011 | 16.95 | 16.95 | 16.47 | 16.65 | 42,948 | -0.31(-1.82%) |
Mar 22, 2011 | 17.21 | 17.38 | 16.87 | 16.96 | 32,689 | -0.24(-1.42%) |
Mar 21, 2011 | 17.18 | 17.32 | 16.87 | 17.21 | 100,846 | +0.37(+2.22%) |
Mar 18, 2011 | 17.06 | 17.16 | 16.72 | 16.83 | 89,558 | +0.11(+0.63%) |
Mar 17, 2011 | 16.74 | 16.99 | 16.59 | 16.73 | 44,754 | +0.41(+2.49%) |
Mar 16, 2011 | 16.56 | 17.06 | 16.08 | 16.32 | 70,804 | -0.24(-1.47%) |
Mar 15, 2011 | 15.74 | 16.74 | 15.56 | 16.56 | 89,366 | +0.38(+2.36%) |
Mar 14, 2011 | 16.13 | 16.75 | 15.99 | 16.18 | 25,191 | -0.24(-1.48%) |
Mar 11, 2011 | 16.57 | 17.04 | 16.39 | 16.43 | 72,882 | -0.34(-2.03%) |
Mar 10, 2011 | 17.08 | 17.67 | 16.46 | 16.77 | 60,921 | -0.70(-4.00%) |
Mar 09, 2011 | 17.22 | 17.57 | 17.22 | 17.47 | 37,911 | +0.16(+0.94%) |
Mar 08, 2011 | 16.33 | 17.47 | 16.21 | 17.30 | 82,711 | +0.96(+5.87%) |
Mar 07, 2011 | 17.27 | 17.27 | 16.08 | 16.34 | 73,140 | -0.84(-4.92%) |
Mar 04, 2011 | 17.67 | 17.70 | 16.34 | 17.19 | 78,713 | -0.52(-2.94%) |
Mar 03, 2011 | 17.24 | 17.98 | 17.16 | 17.71 | 195,194 | +0.80(+4.71%) |
Mar 02, 2011 | 16.02 | 17.06 | 15.99 | 16.91 | 135,745 | +1.15(+7.32%) |