Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.05 | 18.10 | 17.85 | 17.92 | 9,352 | +0.16(+0.90%) |
May 23, 2011 | 17.97 | 17.97 | 17.65 | 17.76 | 9,133 | -0.74(-4.00%) |
May 20, 2011 | 18.74 | 18.74 | 18.45 | 18.50 | 12,257 | -0.29(-1.54%) |
May 19, 2011 | 18.71 | 18.81 | 18.58 | 18.79 | 6,126 | +0.57(+3.13%) |
May 18, 2011 | 18.21 | 18.37 | 18.18 | 18.22 | 26,560 | +0.04(+0.22%) |
May 17, 2011 | 18.20 | 18.26 | 18.01 | 18.18 | 7,740 | -0.14(-0.74%) |
May 16, 2011 | 18.16 | 18.50 | 18.16 | 18.32 | 43,266 | +0.30(+1.64%) |
May 13, 2011 | 18.28 | 18.28 | 17.99 | 18.02 | 5,013 | -0.33(-1.80%) |
May 12, 2011 | 18.28 | 18.48 | 18.24 | 18.35 | 2,921 | -0.03(-0.16%) |
May 11, 2011 | 18.83 | 18.83 | 18.35 | 18.38 | 4,117 | -0.44(-2.34%) |
May 10, 2011 | 18.76 | 18.90 | 18.71 | 18.82 | 5,250 | +0.16(+0.86%) |
May 09, 2011 | 18.65 | 18.72 | 18.57 | 18.66 | 2,775 | +0.33(+1.80%) |
May 06, 2011 | 18.85 | 18.85 | 18.28 | 18.33 | 6,733 | -0.32(-1.72%) |
May 05, 2011 | 18.92 | 18.97 | 18.65 | 18.65 | 13,798 | -0.84(-4.31%) |
May 04, 2011 | 19.75 | 19.75 | 19.45 | 19.49 | 3,060 | -0.74(-3.66%) |
May 03, 2011 | 20.28 | 20.28 | 20.00 | 20.23 | 16,135 | -0.56(-2.69%) |
May 02, 2011 | 20.82 | 20.82 | 20.75 | 20.79 | 2,718 | -0.46(-2.16%) |
Apr 29, 2011 | 21.12 | 21.32 | 21.12 | 21.25 | 4,113 | +0.31(+1.48%) |
Apr 28, 2011 | 20.71 | 20.95 | 20.71 | 20.94 | 5,380 | +0.46(+2.25%) |
Apr 27, 2011 | 20.50 | 20.60 | 20.32 | 20.48 | 23,826 | -0.04(-0.19%) |
Apr 26, 2011 | 20.36 | 20.62 | 20.36 | 20.52 | 4,558 | +0.25(+1.23%) |
Apr 25, 2011 | 20.22 | 20.30 | 20.16 | 20.27 | 11,016 | +0.27(+1.35%) |
Apr 21, 2011 | 20.20 | 20.21 | 20.00 | 20.00 | 77,548 | -0.34(-1.67%) |
Apr 20, 2011 | 20.23 | 20.38 | 20.23 | 20.34 | 4,085 | +0.81(+4.15%) |
Apr 19, 2011 | 19.25 | 19.53 | 19.23 | 19.53 | 3,880 | +0.97(+5.23%) |
Apr 18, 2011 | 18.43 | 18.57 | 18.38 | 18.56 | 4,099 | -0.43(-2.26%) |
Apr 15, 2011 | 18.93 | 19.09 | 18.91 | 18.99 | 3,443 | -0.23(-1.20%) |
Apr 14, 2011 | 19.12 | 19.22 | 19.12 | 19.22 | 1,446 | +0.37(+1.96%) |
Apr 13, 2011 | 18.91 | 18.92 | 18.76 | 18.85 | 2,535 | +0.19(+1.02%) |
Apr 12, 2011 | 18.91 | 18.91 | 18.65 | 18.66 | 14,201 | -0.53(-2.76%) |
Apr 11, 2011 | 19.34 | 19.34 | 19.16 | 19.19 | 1,008 | -0.34(-1.74%) |
Apr 08, 2011 | 19.52 | 19.61 | 19.41 | 19.53 | 13,044 | +0.37(+1.93%) |
Apr 07, 2011 | 19.22 | 19.30 | 19.04 | 19.16 | 6,806 | -0.27(-1.39%) |
Apr 06, 2011 | 19.39 | 19.43 | 19.39 | 19.43 | 3,865 | +0.13(+0.67%) |
Apr 05, 2011 | 19.17 | 19.38 | 19.17 | 19.30 | 1,855 | +0.14(+0.73%) |
Apr 04, 2011 | 19.19 | 19.20 | 19.07 | 19.16 | 2,589 | +0.09(+0.47%) |
Apr 01, 2011 | 18.86 | 19.13 | 18.86 | 19.07 | 15,902 | +0.17(+0.90%) |
Mar 31, 2011 | 18.96 | 19.00 | 18.80 | 18.90 | 7,405 | +0.08(+0.43%) |
Mar 30, 2011 | 18.82 | 18.82 | 18.82 | 18.82 | 300 | +0.19(+1.02%) |
Mar 29, 2011 | 18.57 | 18.70 | 18.57 | 18.63 | 2,517 | -0.05(-0.27%) |
Mar 28, 2011 | 18.88 | 18.88 | 18.64 | 18.68 | 9,657 | +0.04(+0.21%) |
Mar 25, 2011 | 18.82 | 18.84 | 18.57 | 18.64 | 6,114 | -0.29(-1.53%) |
Mar 24, 2011 | 18.98 | 18.98 | 18.84 | 18.93 | 10,607 | +0.65(+3.56%) |
Mar 23, 2011 | 18.07 | 18.34 | 18.07 | 18.28 | 2,381 | -0.11(-0.60%) |
Mar 22, 2011 | 18.24 | 18.40 | 18.20 | 18.39 | 7,819 | -0.26(-1.39%) |
Mar 21, 2011 | 18.64 | 18.72 | 18.64 | 18.65 | 36,498 | +0.44(+2.42%) |
Mar 18, 2011 | 18.36 | 18.40 | 18.16 | 18.21 | 125,267 | +0.50(+2.82%) |
Mar 17, 2011 | 17.76 | 17.77 | 17.61 | 17.71 | 44,337 | +0.51(+2.97%) |
Mar 16, 2011 | 17.93 | 17.93 | 16.91 | 17.20 | 77,356 | -0.43(-2.44%) |
Mar 15, 2011 | 17.60 | 17.66 | 17.50 | 17.63 | 48,488 | -0.67(-3.66%) |
Mar 14, 2011 | 18.22 | 18.30 | 18.20 | 18.30 | 1,400 | -0.28(-1.51%) |
Mar 11, 2011 | 18.51 | 18.58 | 18.47 | 18.58 | 2,230 | -0.02(-0.11%) |
Mar 10, 2011 | 18.68 | 18.81 | 18.60 | 18.60 | 8,989 | -0.55(-2.87%) |
Mar 09, 2011 | 19.19 | 19.23 | 19.11 | 19.15 | 11,390 | +0.48(+2.57%) |
Mar 08, 2011 | 18.69 | 18.79 | 18.66 | 18.67 | 16,652 | -0.06(-0.32%) |
Mar 07, 2011 | 19.05 | 19.05 | 18.62 | 18.73 | 79,692 | +0.09(+0.48%) |
Mar 04, 2011 | 19.05 | 19.05 | 18.57 | 18.64 | 47,165 | -0.22(-1.17%) |
Mar 03, 2011 | 18.98 | 18.98 | 18.79 | 18.86 | 87,001 | +0.41(+2.22%) |
Mar 02, 2011 | 18.57 | 18.57 | 18.42 | 18.45 | 21,972 | -0.14(-0.75%) |