Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 21.27 | 21.36 | 20.80 | 20.80 | 217,401 | -0.43(-2.00%) |
May 23, 2011 | 20.79 | 21.49 | 20.40 | 21.22 | 262,258 | +0.02(+0.08%) |
May 20, 2011 | 21.22 | 21.34 | 20.83 | 21.21 | 149,613 | -0.14(-0.68%) |
May 19, 2011 | 21.56 | 21.74 | 21.26 | 21.35 | 247,712 | +0.01(+0.04%) |
May 18, 2011 | 21.21 | 21.39 | 21.00 | 21.34 | 381,522 | +0.15(+0.72%) |
May 17, 2011 | 21.20 | 21.67 | 20.77 | 21.19 | 326,200 | -0.13(-0.60%) |
May 16, 2011 | 21.00 | 21.75 | 20.99 | 21.32 | 172,840 | +0.17(+0.80%) |
May 13, 2011 | 21.59 | 22.13 | 21.01 | 21.15 | 192,917 | -0.39(-1.82%) |
May 12, 2011 | 20.70 | 21.88 | 20.65 | 21.54 | 265,092 | +0.65(+3.13%) |
May 11, 2011 | 21.11 | 21.26 | 20.49 | 20.88 | 150,327 | -0.37(-1.72%) |
May 10, 2011 | 21.29 | 21.50 | 21.07 | 21.25 | 138,975 | -0.04(-0.20%) |
May 09, 2011 | 20.76 | 21.47 | 20.76 | 21.29 | 178,777 | +0.49(+2.37%) |
May 06, 2011 | 21.48 | 21.48 | 20.37 | 20.80 | 115,173 | -0.37(-1.73%) |
May 05, 2011 | 21.16 | 21.64 | 20.80 | 21.16 | 161,478 | -0.24(-1.11%) |
May 04, 2011 | 22.49 | 22.49 | 21.39 | 21.40 | 354,285 | -1.10(-4.87%) |
May 03, 2011 | 22.23 | 23.20 | 22.23 | 22.50 | 511,474 | +0.35(+1.57%) |
May 02, 2011 | 22.14 | 22.34 | 21.73 | 22.15 | 429,429 | +0.57(+2.64%) |
Apr 29, 2011 | 21.52 | 21.65 | 21.32 | 21.58 | 167,253 | +0.14(+0.63%) |
Apr 28, 2011 | 21.33 | 21.51 | 21.15 | 21.45 | 298,375 | +0.23(+1.08%) |
Apr 27, 2011 | 22.07 | 22.10 | 20.77 | 21.22 | 558,864 | +0.73(+3.57%) |
Apr 26, 2011 | 20.69 | 20.71 | 20.38 | 20.48 | 149,857 | +0.01(+0.04%) |
Apr 25, 2011 | 20.61 | 21.04 | 20.30 | 20.48 | 233,713 | -0.10(-0.50%) |
Apr 21, 2011 | 20.60 | 21.04 | 20.37 | 20.58 | 149,802 | +0.18(+0.88%) |
Apr 20, 2011 | 20.77 | 20.95 | 20.26 | 20.40 | 111,494 | -0.06(-0.29%) |
Apr 19, 2011 | 19.97 | 20.48 | 19.66 | 20.46 | 343,329 | +0.63(+3.17%) |
Apr 18, 2011 | 19.35 | 19.84 | 19.08 | 19.83 | 214,244 | +0.03(+0.17%) |
Apr 15, 2011 | 19.42 | 19.86 | 19.27 | 19.80 | 137,255 | +0.29(+1.48%) |
Apr 14, 2011 | 19.13 | 19.59 | 18.84 | 19.51 | 167,932 | +0.09(+0.48%) |
Apr 13, 2011 | 19.41 | 19.71 | 19.24 | 19.41 | 192,706 | +0.16(+0.84%) |
Apr 12, 2011 | 19.07 | 19.35 | 18.82 | 19.25 | 171,034 | +0.01(+0.04%) |
Apr 11, 2011 | 19.69 | 19.69 | 19.12 | 19.24 | 132,257 | -0.47(-2.37%) |
Apr 08, 2011 | 20.01 | 20.13 | 19.49 | 19.71 | 129,108 | -0.14(-0.69%) |
Apr 07, 2011 | 19.91 | 20.18 | 19.77 | 19.85 | 88,717 | -0.08(-0.38%) |
Apr 06, 2011 | 20.15 | 20.19 | 19.75 | 19.92 | 185,786 | -0.17(-0.85%) |
Apr 05, 2011 | 20.54 | 20.54 | 20.06 | 20.09 | 126,413 | -0.38(-1.87%) |
Apr 04, 2011 | 20.67 | 20.91 | 20.39 | 20.48 | 195,684 | -0.07(-0.33%) |
Apr 01, 2011 | 20.25 | 20.65 | 20.12 | 20.54 | 328,703 | +0.47(+2.33%) |
Mar 31, 2011 | 20.04 | 20.21 | 19.92 | 20.08 | 175,579 | +0.03(+0.13%) |
Mar 30, 2011 | 20.66 | 21.05 | 19.76 | 20.05 | 493,208 | -0.20(-0.97%) |
Mar 29, 2011 | 18.61 | 20.27 | 18.61 | 20.25 | 550,404 | +1.09(+5.68%) |
Mar 28, 2011 | 19.39 | 19.46 | 19.09 | 19.16 | 298,337 | -0.09(-0.49%) |
Mar 25, 2011 | 18.95 | 19.54 | 18.67 | 19.25 | 342,694 | +0.44(+2.35%) |
Mar 24, 2011 | 18.27 | 18.85 | 18.15 | 18.81 | 284,657 | +0.73(+4.04%) |
Mar 23, 2011 | 17.66 | 18.27 | 17.49 | 18.08 | 334,464 | +0.36(+2.01%) |
Mar 22, 2011 | 17.12 | 17.81 | 17.03 | 17.72 | 421,431 | +0.64(+3.73%) |
Mar 21, 2011 | 16.97 | 17.12 | 16.79 | 17.08 | 390,325 | +0.54(+3.29%) |
Mar 18, 2011 | 16.51 | 16.54 | 16.37 | 16.54 | 199,281 | +0.27(+1.67%) |
Mar 17, 2011 | 16.69 | 16.69 | 16.26 | 16.27 | 207,929 | -0.13(-0.78%) |
Mar 16, 2011 | 16.51 | 16.64 | 16.25 | 16.40 | 247,386 | -0.21(-1.28%) |
Mar 15, 2011 | 16.27 | 16.80 | 16.15 | 16.61 | 160,533 | -0.26(-1.51%) |
Mar 14, 2011 | 16.68 | 17.02 | 16.61 | 16.86 | 159,928 | -0.06(-0.35%) |
Mar 11, 2011 | 16.87 | 17.09 | 16.69 | 16.92 | 246,385 | -0.03(-0.15%) |
Mar 10, 2011 | 16.90 | 17.10 | 16.66 | 16.95 | 305,442 | -0.21(-1.24%) |
Mar 09, 2011 | 17.38 | 17.48 | 17.13 | 17.16 | 241,478 | -0.34(-1.94%) |
Mar 08, 2011 | 17.53 | 17.68 | 17.28 | 17.50 | 281,060 | -0.09(-0.48%) |
Mar 07, 2011 | 17.85 | 17.85 | 17.39 | 17.59 | 298,605 | -0.20(-1.10%) |
Mar 04, 2011 | 17.83 | 18.02 | 17.58 | 17.78 | 280,647 | -0.14(-0.76%) |
Mar 03, 2011 | 18.37 | 18.37 | 17.77 | 17.92 | 274,437 | +0.14(+0.76%) |
Mar 02, 2011 | 17.44 | 17.91 | 17.31 | 17.78 | 852,742 | +0.34(+1.95%) |