Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 20.35 | 20.45 | 20.20 | 20.45 | 57,076 | +0.60(+3.02%) |
May 23, 2011 | 19.70 | 19.94 | 19.56 | 19.85 | 28,809 | -0.47(-2.31%) |
May 20, 2011 | 20.75 | 20.75 | 20.11 | 20.32 | 36,859 | -0.38(-1.84%) |
May 19, 2011 | 20.65 | 20.75 | 20.40 | 20.70 | 189,359 | +0.35(+1.72%) |
May 18, 2011 | 20.20 | 20.49 | 20.20 | 20.35 | 40,918 | +0.10(+0.49%) |
May 17, 2011 | 19.85 | 20.26 | 19.72 | 20.25 | 40,761 | -0.02(-0.10%) |
May 16, 2011 | 20.10 | 20.55 | 20.00 | 20.27 | 61,767 | +0.34(+1.71%) |
May 13, 2011 | 20.19 | 20.20 | 19.85 | 19.93 | 39,510 | -0.49(-2.40%) |
May 12, 2011 | 20.30 | 20.46 | 20.20 | 20.42 | 27,279 | -0.14(-0.68%) |
May 11, 2011 | 21.04 | 21.04 | 20.40 | 20.56 | 37,263 | -0.55(-2.61%) |
May 10, 2011 | 20.85 | 21.19 | 20.85 | 21.11 | 37,435 | -0.14(-0.66%) |
May 09, 2011 | 21.10 | 21.33 | 20.96 | 21.25 | 68,476 | -0.06(-0.28%) |
May 06, 2011 | 21.32 | 21.47 | 21.15 | 21.31 | 42,915 | +0.11(+0.52%) |
May 05, 2011 | 21.19 | 21.47 | 21.19 | 21.20 | 27,642 | -0.45(-2.08%) |
May 04, 2011 | 21.79 | 21.95 | 21.25 | 21.65 | 35,608 | -0.11(-0.51%) |
May 03, 2011 | 21.92 | 21.92 | 21.55 | 21.76 | 91,514 | -0.50(-2.25%) |
May 02, 2011 | 22.46 | 22.46 | 22.26 | 22.26 | 54,945 | -0.14(-0.62%) |
Apr 29, 2011 | 22.21 | 22.40 | 21.96 | 22.40 | 50,610 | +0.53(+2.42%) |
Apr 28, 2011 | 21.50 | 21.87 | 21.41 | 21.87 | 48,712 | +0.45(+2.10%) |
Apr 27, 2011 | 21.35 | 21.42 | 21.04 | 21.42 | 38,509 | -0.03(-0.14%) |
Apr 26, 2011 | 20.96 | 21.50 | 20.84 | 21.45 | 49,920 | +0.32(+1.51%) |
Apr 25, 2011 | 21.36 | 21.40 | 20.91 | 21.13 | 38,711 | -0.25(-1.17%) |
Apr 21, 2011 | 20.87 | 24.20 | 20.78 | 21.38 | 74,442 | +0.53(+2.54%) |
Apr 20, 2011 | 20.41 | 20.85 | 20.40 | 20.85 | 198,533 | +1.00(+5.04%) |
Apr 19, 2011 | 19.49 | 19.90 | 19.41 | 19.85 | 70,202 | +0.64(+3.33%) |
Apr 18, 2011 | 19.45 | 19.45 | 18.90 | 19.21 | 82,392 | -0.72(-3.61%) |
Apr 15, 2011 | 19.67 | 19.93 | 19.50 | 19.93 | 34,169 | +0.11(+0.55%) |
Apr 14, 2011 | 19.60 | 19.82 | 19.60 | 19.82 | 76,282 | -0.28(-1.39%) |
Apr 13, 2011 | 20.16 | 20.39 | 19.82 | 20.10 | 121,250 | -0.17(-0.84%) |
Apr 12, 2011 | 20.45 | 20.58 | 20.15 | 20.27 | 53,768 | -0.21(-1.03%) |
Apr 11, 2011 | 20.61 | 20.75 | 20.45 | 20.48 | 45,207 | -0.05(-0.24%) |
Apr 08, 2011 | 20.59 | 20.60 | 20.36 | 20.53 | 50,836 | -0.02(-0.10%) |
Apr 07, 2011 | 20.89 | 20.89 | 20.48 | 20.55 | 59,241 | -0.41(-1.96%) |
Apr 06, 2011 | 20.84 | 20.96 | 20.60 | 20.96 | 135,915 | +0.24(+1.16%) |
Apr 05, 2011 | 20.36 | 20.79 | 20.36 | 20.72 | 31,160 | -0.21(-1.00%) |
Apr 04, 2011 | 20.81 | 21.20 | 20.81 | 20.93 | 48,685 | +0.09(+0.43%) |
Apr 01, 2011 | 20.30 | 20.84 | 20.07 | 20.84 | 66,019 | +0.54(+2.66%) |
Mar 31, 2011 | 20.35 | 20.48 | 20.15 | 20.30 | 101,765 | -0.55(-2.64%) |
Mar 30, 2011 | 20.85 | 20.85 | 20.85 | 20.85 | 24,838 | +0.29(+1.41%) |
Mar 29, 2011 | 19.75 | 20.56 | 19.75 | 20.56 | 56,948 | +0.89(+4.52%) |
Mar 28, 2011 | 19.69 | 19.85 | 19.50 | 19.67 | 62,206 | +0.11(+0.56%) |
Mar 25, 2011 | 19.49 | 19.76 | 19.49 | 19.56 | 34,381 | -0.19(-0.96%) |
Mar 24, 2011 | 19.36 | 19.93 | 19.36 | 19.75 | 71,280 | +0.60(+3.13%) |
Mar 23, 2011 | 18.96 | 19.24 | 18.88 | 19.15 | 26,172 | +0.30(+1.59%) |
Mar 22, 2011 | 18.77 | 18.87 | 18.53 | 18.85 | 17,294 | +0.03(+0.16%) |
Mar 21, 2011 | 18.58 | 18.82 | 18.52 | 18.82 | 28,444 | +0.32(+1.73%) |
Mar 18, 2011 | 18.34 | 18.52 | 18.14 | 18.50 | 51,376 | +0.13(+0.71%) |
Mar 17, 2011 | 18.05 | 18.48 | 18.05 | 18.37 | 40,870 | +0.48(+2.68%) |
Mar 16, 2011 | 18.35 | 18.57 | 17.89 | 17.89 | 64,000 | -0.28(-1.54%) |
Mar 15, 2011 | 17.91 | 18.24 | 17.88 | 18.17 | 28,801 | -1.13(-5.85%) |
Mar 14, 2011 | 18.89 | 19.37 | 18.80 | 19.30 | 20,969 | -0.03(-0.16%) |
Mar 11, 2011 | 18.69 | 19.33 | 18.64 | 19.33 | 84,277 | +0.77(+4.15%) |
Mar 10, 2011 | 18.70 | 18.71 | 18.40 | 18.56 | 51,290 | -1.18(-5.98%) |
Mar 09, 2011 | 19.26 | 19.74 | 19.20 | 19.74 | 41,824 | +1.24(+6.70%) |
Mar 08, 2011 | 18.30 | 18.65 | 18.18 | 18.50 | 43,782 | +0.00(+0.00%) |
Mar 07, 2011 | 18.51 | 18.65 | 18.33 | 18.50 | 29,249 | +0.40(+2.21%) |
Mar 04, 2011 | 18.01 | 18.17 | 17.93 | 18.10 | 112,130 | -0.32(-1.74%) |
Mar 03, 2011 | 18.36 | 18.44 | 18.27 | 18.42 | 55,767 | +0.21(+1.15%) |
Mar 02, 2011 | 17.75 | 18.23 | 17.73 | 18.21 | 69,668 | +0.67(+3.82%) |