Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.79 | 18.79 | 18.58 | 18.64 | 9,900 | -0.23(-1.23%) |
May 20, 2011 | 18.88 | 18.88 | 18.88 | 0 | +0.32(+1.75%) | |
May 19, 2011 | 18.87 | 18.93 | 18.55 | 18.55 | 24,400 | -0.13(-0.67%) |
May 18, 2011 | 18.73 | 18.73 | 18.68 | 18.68 | 1,400 | +0.12(+0.67%) |
May 17, 2011 | 18.61 | 18.62 | 18.31 | 18.55 | 11,400 | -0.11(-0.61%) |
May 16, 2011 | 18.70 | 18.85 | 18.62 | 18.67 | 14,500 | +0.34(+1.85%) |
May 13, 2011 | 18.79 | 18.79 | 18.27 | 18.33 | 6,800 | -0.62(-3.29%) |
May 12, 2011 | 19.25 | 19.25 | 18.90 | 18.95 | 7,600 | -0.17(-0.89%) |
May 11, 2011 | 19.61 | 19.61 | 19.11 | 19.12 | 15,800 | -0.42(-2.15%) |
May 10, 2011 | 19.37 | 19.67 | 19.02 | 19.54 | 30,000 | -0.40(-2.00%) |
May 09, 2011 | 19.78 | 20.00 | 19.78 | 19.94 | 18,100 | +0.42(+2.17%) |
May 06, 2011 | 19.24 | 19.72 | 19.24 | 19.52 | 11,100 | +0.39(+2.02%) |
May 05, 2011 | 18.95 | 19.14 | 18.92 | 19.13 | 9,500 | +0.09(+0.49%) |
May 04, 2011 | 19.23 | 19.23 | 18.98 | 19.04 | 24,100 | -0.18(-0.95%) |
May 03, 2011 | 18.94 | 19.34 | 18.94 | 19.22 | 19,600 | +0.47(+2.53%) |
May 02, 2011 | 18.75 | 18.75 | 18.75 | 18.75 | 5,100 | -0.19(-1.01%) |
Apr 29, 2011 | 18.73 | 18.94 | 18.73 | 18.94 | 1,500 | +0.11(+0.60%) |
Apr 28, 2011 | 18.87 | 18.87 | 18.70 | 18.83 | 2,000 | -0.16(-0.85%) |
Apr 27, 2011 | 18.79 | 18.99 | 18.76 | 18.99 | 2,500 | +0.09(+0.49%) |
Apr 26, 2011 | 19.09 | 19.09 | 18.88 | 18.90 | 3,400 | -0.01(-0.07%) |
Apr 25, 2011 | 18.91 | 18.91 | 18.77 | 18.91 | 13,200 | -0.04(-0.19%) |
Apr 21, 2011 | 18.71 | 19.05 | 18.71 | 18.94 | 3,500 | +0.50(+2.72%) |
Apr 20, 2011 | 18.80 | 18.80 | 18.44 | 18.44 | 1,100 | +0.43(+2.40%) |
Apr 19, 2011 | 18.58 | 18.58 | 18.01 | 18.01 | 4,800 | -0.37(-2.00%) |
Apr 18, 2011 | 18.89 | 18.89 | 18.06 | 18.38 | 4,600 | -0.69(-3.63%) |
Apr 15, 2011 | 18.90 | 19.07 | 18.90 | 19.07 | 3,100 | +0.27(+1.43%) |
Apr 14, 2011 | 18.87 | 18.87 | 18.80 | 18.80 | 300 | +0.12(+0.64%) |
Apr 13, 2011 | 18.22 | 18.86 | 18.22 | 18.68 | 16,700 | +0.51(+2.80%) |
Apr 12, 2011 | 18.99 | 18.99 | 18.02 | 18.17 | 9,400 | -0.77(-4.07%) |
Apr 11, 2011 | 19.43 | 19.45 | 18.95 | 18.95 | 11,200 | -0.59(-3.04%) |
Apr 08, 2011 | 19.46 | 19.54 | 19.45 | 19.54 | 4,800 | +0.22(+1.12%) |
Apr 07, 2011 | 19.60 | 19.64 | 19.32 | 19.32 | 2,500 | +0.06(+0.32%) |
Apr 06, 2011 | 19.62 | 19.62 | 19.25 | 19.26 | 7,200 | -0.55(-2.76%) |
Apr 05, 2011 | 19.44 | 19.91 | 19.40 | 19.81 | 7,100 | +0.52(+2.67%) |
Apr 04, 2011 | 19.16 | 19.35 | 19.16 | 19.29 | 4,800 | +0.12(+0.63%) |
Apr 01, 2011 | 19.00 | 19.17 | 18.97 | 19.17 | 2,800 | +0.19(+1.02%) |
Mar 31, 2011 | 18.56 | 18.98 | 18.56 | 18.98 | 1,200 | +0.47(+2.52%) |
Mar 30, 2011 | 18.43 | 18.51 | 18.26 | 18.51 | 1,100 | +0.02(+0.11%) |
Mar 29, 2011 | 18.40 | 18.56 | 18.40 | 18.49 | 7,000 | +0.13(+0.71%) |
Mar 28, 2011 | 17.99 | 18.38 | 17.99 | 18.36 | 5,100 | +0.66(+3.73%) |
Mar 25, 2011 | 17.75 | 17.81 | 17.70 | 17.70 | 4,800 | -0.14(-0.77%) |
Mar 24, 2011 | 17.99 | 18.09 | 17.83 | 17.84 | 10,700 | -0.18(-0.99%) |
Mar 23, 2011 | 17.80 | 18.02 | 17.80 | 18.02 | 9,200 | +0.30(+1.68%) |
Mar 22, 2011 | 17.81 | 17.91 | 17.72 | 17.72 | 11,700 | -0.09(-0.49%) |
Mar 21, 2011 | 17.74 | 17.81 | 17.74 | 17.81 | 15,900 | +0.20(+1.16%) |
Mar 18, 2011 | 17.75 | 17.75 | 17.58 | 17.60 | 12,600 | +0.00(+0.01%) |
Mar 17, 2011 | 16.99 | 17.60 | 16.99 | 17.60 | 7,400 | +0.71(+4.18%) |
Mar 16, 2011 | 16.86 | 16.90 | 16.86 | 16.90 | 600 | +0.01(+0.08%) |
Mar 15, 2011 | 16.89 | 17.01 | 16.71 | 16.88 | 12,200 | -0.67(-3.80%) |
Mar 14, 2011 | 17.02 | 17.55 | 17.02 | 17.55 | 6,300 | +0.39(+2.28%) |
Mar 11, 2011 | 16.42 | 17.16 | 16.41 | 17.16 | 7,000 | +0.47(+2.83%) |
Mar 10, 2011 | 17.33 | 17.33 | 16.68 | 16.68 | 3,700 | -0.72(-4.14%) |
Mar 09, 2011 | 17.30 | 17.41 | 17.30 | 17.41 | 10,900 | +0.11(+0.64%) |
Mar 08, 2011 | 17.18 | 17.30 | 17.07 | 17.30 | 12,300 | +0.04(+0.20%) |
Mar 07, 2011 | 17.81 | 17.81 | 17.16 | 17.26 | 27,600 | -0.62(-3.47%) |
Mar 04, 2011 | 17.89 | 17.89 | 17.88 | 17.88 | 1,500 | -0.01(-0.04%) |
Mar 03, 2011 | 17.72 | 18.10 | 17.70 | 17.89 | 13,200 | +0.41(+2.35%) |
Mar 02, 2011 | 17.55 | 17.55 | 17.42 | 17.48 | 14,100 | -0.16(-0.91%) |