Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.77 | 17.85 | 17.53 | 17.68 | 297,037 | +0.01(+0.06%) |
May 23, 2011 | 17.73 | 17.74 | 17.57 | 17.67 | 270,524 | -0.19(-1.05%) |
May 20, 2011 | 18.12 | 18.16 | 17.85 | 17.86 | 344,530 | -0.22(-1.24%) |
May 19, 2011 | 18.22 | 18.32 | 17.91 | 18.08 | 196,755 | -0.02(-0.08%) |
May 18, 2011 | 17.80 | 18.30 | 17.69 | 18.10 | 267,446 | +0.29(+1.63%) |
May 17, 2011 | 17.84 | 18.02 | 17.68 | 17.81 | 340,878 | -0.15(-0.82%) |
May 16, 2011 | 18.37 | 18.37 | 17.95 | 17.95 | 286,928 | -0.41(-2.24%) |
May 13, 2011 | 18.32 | 18.42 | 18.27 | 18.37 | 273,252 | +0.09(+0.50%) |
May 12, 2011 | 18.07 | 18.35 | 17.87 | 18.28 | 353,671 | +0.13(+0.73%) |
May 11, 2011 | 18.33 | 18.40 | 17.87 | 18.14 | 332,198 | -0.24(-1.30%) |
May 10, 2011 | 18.28 | 18.42 | 18.19 | 18.38 | 405,652 | +0.16(+0.87%) |
May 09, 2011 | 17.89 | 18.22 | 17.89 | 18.22 | 345,843 | +0.31(+1.70%) |
May 06, 2011 | 17.83 | 18.13 | 17.79 | 17.92 | 468,385 | +0.21(+1.21%) |
May 05, 2011 | 18.38 | 18.40 | 17.51 | 17.71 | 1,259,906 | -0.77(-4.19%) |
May 04, 2011 | 19.00 | 19.13 | 18.38 | 18.48 | 547,609 | -0.56(-2.94%) |
May 03, 2011 | 19.07 | 19.12 | 18.77 | 19.04 | 629,456 | -0.05(-0.26%) |
May 02, 2011 | 19.05 | 19.09 | 19.05 | 19.09 | 462,503 | +0.11(+0.55%) |
Apr 29, 2011 | 19.33 | 19.46 | 18.97 | 18.98 | 700,844 | -0.31(-1.61%) |
Apr 28, 2011 | 19.38 | 19.41 | 19.28 | 19.29 | 244,038 | -0.04(-0.21%) |
Apr 27, 2011 | 19.42 | 19.45 | 19.20 | 19.33 | 289,850 | -0.02(-0.10%) |
Apr 26, 2011 | 19.49 | 19.50 | 19.32 | 19.35 | 304,809 | -0.13(-0.67%) |
Apr 25, 2011 | 19.47 | 19.50 | 19.40 | 19.48 | 545,736 | +0.05(+0.23%) |
Apr 21, 2011 | 19.38 | 19.46 | 19.28 | 19.44 | 304,668 | +0.11(+0.57%) |
Apr 20, 2011 | 19.27 | 19.36 | 19.10 | 19.33 | 414,533 | +0.28(+1.47%) |
Apr 19, 2011 | 19.03 | 19.19 | 18.98 | 19.05 | 282,102 | +0.09(+0.45%) |
Apr 18, 2011 | 18.98 | 18.99 | 18.60 | 18.96 | 443,622 | +0.03(+0.16%) |
Apr 15, 2011 | 18.94 | 18.98 | 18.77 | 18.93 | 290,971 | +0.05(+0.24%) |
Apr 14, 2011 | 18.88 | 18.96 | 18.70 | 18.89 | 276,463 | -0.08(-0.42%) |
Apr 13, 2011 | 18.88 | 19.11 | 18.80 | 18.97 | 358,060 | +0.16(+0.82%) |
Apr 12, 2011 | 18.84 | 18.94 | 18.31 | 18.81 | 621,209 | -0.20(-1.03%) |
Apr 11, 2011 | 19.40 | 19.42 | 18.80 | 19.01 | 693,432 | -0.37(-1.89%) |
Apr 08, 2011 | 19.46 | 19.50 | 19.19 | 19.37 | 463,781 | -0.08(-0.39%) |
Apr 07, 2011 | 19.30 | 19.45 | 19.28 | 19.45 | 629,352 | +0.11(+0.57%) |
Apr 06, 2011 | 19.31 | 19.45 | 19.24 | 19.34 | 1,058,993 | +0.10(+0.49%) |
Apr 05, 2011 | 19.29 | 19.38 | 19.10 | 19.24 | 5,960,174 | -1.03(-5.09%) |
Apr 04, 2011 | 20.26 | 20.39 | 20.21 | 20.28 | 247,286 | +0.04(+0.17%) |
Apr 01, 2011 | 20.55 | 20.63 | 20.24 | 20.24 | 220,064 | -0.29(-1.39%) |
Mar 31, 2011 | 20.19 | 20.68 | 20.16 | 20.53 | 333,783 | +0.41(+2.02%) |
Mar 30, 2011 | 20.26 | 20.26 | 20.03 | 20.12 | 254,283 | -0.03(-0.12%) |
Mar 29, 2011 | 20.31 | 20.66 | 20.13 | 20.15 | 273,023 | -0.11(-0.52%) |
Mar 28, 2011 | 20.61 | 20.61 | 20.17 | 20.25 | 250,126 | -0.08(-0.37%) |
Mar 25, 2011 | 20.30 | 20.46 | 20.20 | 20.33 | 182,707 | +0.02(+0.07%) |
Mar 24, 2011 | 20.63 | 20.70 | 20.28 | 20.31 | 292,019 | -0.19(-0.90%) |
Mar 23, 2011 | 20.65 | 20.73 | 20.48 | 20.50 | 359,325 | +0.02(+0.07%) |
Mar 22, 2011 | 20.64 | 20.75 | 20.44 | 20.48 | 328,993 | -0.20(-0.94%) |
Mar 21, 2011 | 20.46 | 20.74 | 20.38 | 20.68 | 402,910 | +0.66(+3.30%) |
Mar 18, 2011 | 20.03 | 20.28 | 19.88 | 20.02 | 452,567 | +0.26(+1.32%) |
Mar 17, 2011 | 19.75 | 19.86 | 19.53 | 19.75 | 689,207 | +0.54(+2.79%) |
Mar 16, 2011 | 19.63 | 19.84 | 19.14 | 19.22 | 1,572,376 | -0.34(-1.72%) |
Mar 15, 2011 | 19.22 | 19.62 | 18.77 | 19.55 | 742,330 | +0.78(+4.16%) |
Mar 14, 2011 | 18.35 | 19.05 | 18.35 | 18.77 | 417,258 | +0.42(+2.26%) |
Mar 11, 2011 | 18.23 | 18.44 | 18.16 | 18.36 | 180,262 | +0.11(+0.58%) |
Mar 10, 2011 | 18.42 | 18.57 | 18.02 | 18.25 | 190,416 | -0.33(-1.75%) |
Mar 09, 2011 | 18.90 | 19.00 | 18.57 | 18.58 | 168,222 | -0.38(-2.01%) |
Mar 08, 2011 | 19.14 | 19.25 | 18.90 | 18.96 | 115,122 | -0.21(-1.07%) |
Mar 07, 2011 | 19.40 | 19.40 | 19.07 | 19.16 | 154,804 | -0.08(-0.39%) |
Mar 04, 2011 | 19.26 | 19.28 | 19.12 | 19.24 | 61,750 | +0.02(+0.08%) |
Mar 03, 2011 | 19.37 | 19.37 | 19.15 | 19.22 | 134,302 | -0.00(-0.03%) |
Mar 02, 2011 | 19.09 | 19.37 | 19.08 | 19.23 | 108,710 | +0.12(+0.63%) |