Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.67 | 19.88 | 19.57 | 19.75 | 62,647 | +0.42(+2.18%) |
May 23, 2011 | 19.38 | 19.46 | 19.26 | 19.33 | 109,390 | -0.63(-3.16%) |
May 20, 2011 | 20.13 | 20.18 | 19.84 | 19.96 | 96,946 | -0.45(-2.22%) |
May 19, 2011 | 20.37 | 20.50 | 20.21 | 20.42 | 44,226 | -0.47(-2.27%) |
May 18, 2011 | 20.83 | 21.04 | 20.82 | 20.89 | 20,912 | +0.27(+1.33%) |
May 17, 2011 | 20.47 | 20.74 | 20.19 | 20.61 | 104,651 | -0.04(-0.21%) |
May 16, 2011 | 20.76 | 20.95 | 20.60 | 20.66 | 65,680 | -0.26(-1.22%) |
May 13, 2011 | 21.55 | 21.55 | 20.83 | 20.91 | 103,945 | -0.83(-3.80%) |
May 12, 2011 | 21.60 | 21.85 | 21.39 | 21.74 | 47,576 | +0.03(+0.16%) |
May 11, 2011 | 21.83 | 21.96 | 21.56 | 21.71 | 51,065 | -0.68(-3.05%) |
May 10, 2011 | 22.39 | 22.45 | 22.29 | 22.39 | 68,399 | +0.22(+0.97%) |
May 09, 2011 | 22.02 | 22.22 | 21.90 | 22.17 | 83,783 | +0.17(+0.75%) |
May 06, 2011 | 22.31 | 22.45 | 21.97 | 22.01 | 41,173 | +0.25(+1.16%) |
May 05, 2011 | 21.92 | 22.04 | 21.53 | 21.76 | 155,700 | -0.29(-1.32%) |
May 04, 2011 | 22.12 | 22.14 | 21.85 | 22.05 | 57,180 | -0.16(-0.73%) |
May 03, 2011 | 22.32 | 22.34 | 21.96 | 22.21 | 77,765 | -0.05(-0.24%) |
May 02, 2011 | 22.30 | 22.32 | 22.24 | 22.26 | 116,547 | +0.22(+1.02%) |
Apr 29, 2011 | 21.99 | 22.12 | 21.96 | 22.04 | 94,496 | +0.07(+0.33%) |
Apr 28, 2011 | 21.57 | 21.98 | 21.53 | 21.97 | 481,810 | +1.10(+5.28%) |
Apr 27, 2011 | 20.82 | 20.93 | 20.55 | 20.86 | 71,695 | +0.04(+0.21%) |
Apr 26, 2011 | 20.61 | 20.91 | 20.58 | 20.82 | 47,480 | +0.06(+0.29%) |
Apr 25, 2011 | 20.68 | 20.76 | 20.62 | 20.76 | 90,806 | -0.13(-0.61%) |
Apr 21, 2011 | 20.93 | 20.93 | 20.78 | 20.89 | 106,514 | +0.22(+1.07%) |
Apr 20, 2011 | 20.58 | 20.78 | 20.50 | 20.67 | 167,048 | +0.55(+2.71%) |
Apr 19, 2011 | 20.05 | 20.13 | 19.83 | 20.12 | 50,414 | +0.13(+0.67%) |
Apr 18, 2011 | 19.71 | 19.99 | 19.55 | 19.99 | 83,367 | -0.16(-0.77%) |
Apr 15, 2011 | 20.15 | 20.30 | 20.03 | 20.14 | 54,765 | +0.02(+0.09%) |
Apr 14, 2011 | 20.05 | 20.25 | 20.00 | 20.13 | 73,802 | +0.26(+1.30%) |
Apr 13, 2011 | 20.08 | 20.18 | 19.79 | 19.87 | 228,621 | +0.18(+0.94%) |
Apr 12, 2011 | 19.68 | 19.81 | 19.54 | 19.68 | 560,820 | +0.10(+0.53%) |
Apr 11, 2011 | 19.90 | 20.09 | 19.58 | 19.58 | 132,271 | -0.33(-1.68%) |
Apr 08, 2011 | 20.02 | 20.16 | 19.87 | 19.91 | 277,394 | +0.76(+3.96%) |
Apr 07, 2011 | 19.58 | 19.62 | 18.83 | 19.16 | 630,380 | -0.38(-1.93%) |
Apr 06, 2011 | 19.60 | 19.66 | 19.46 | 19.53 | 321,534 | -0.36(-1.83%) |
Apr 05, 2011 | 19.88 | 20.06 | 19.76 | 19.90 | 337,274 | -0.80(-3.87%) |
Apr 04, 2011 | 20.92 | 20.92 | 20.66 | 20.70 | 132,598 | -0.63(-2.95%) |
Apr 01, 2011 | 21.06 | 21.37 | 20.83 | 21.33 | 182,936 | +0.01(+0.03%) |
Mar 31, 2011 | 21.51 | 21.53 | 21.26 | 21.32 | 124,861 | -0.48(-2.20%) |
Mar 30, 2011 | 21.72 | 22.03 | 21.68 | 21.80 | 407,889 | +0.61(+2.85%) |
Mar 29, 2011 | 20.93 | 21.27 | 20.90 | 21.20 | 230,962 | -0.09(-0.41%) |
Mar 28, 2011 | 21.50 | 21.64 | 21.28 | 21.29 | 183,327 | -0.10(-0.45%) |
Mar 25, 2011 | 21.71 | 21.91 | 21.32 | 21.38 | 429,552 | -1.07(-4.75%) |
Mar 24, 2011 | 21.95 | 22.59 | 21.93 | 22.45 | 176,292 | +0.05(+0.21%) |
Mar 23, 2011 | 21.97 | 22.58 | 21.75 | 22.40 | 514,217 | -0.23(-1.02%) |
Mar 22, 2011 | 22.52 | 22.66 | 21.95 | 22.63 | 880,869 | -0.23(-1.01%) |
Mar 21, 2011 | 22.59 | 22.91 | 22.41 | 22.86 | 1,260,334 | +1.30(+6.02%) |
Mar 18, 2011 | 20.78 | 21.86 | 20.56 | 21.57 | 600,849 | +1.18(+5.77%) |
Mar 17, 2011 | 20.64 | 21.05 | 20.03 | 20.39 | 928,956 | +1.57(+8.32%) |
Mar 16, 2011 | 19.79 | 19.91 | 18.04 | 18.82 | 1,538,764 | -1.39(-6.88%) |
Mar 15, 2011 | 19.63 | 20.63 | 19.39 | 20.22 | 2,147,934 | -0.15(-0.75%) |
Mar 14, 2011 | 19.56 | 20.64 | 19.28 | 20.37 | 575,813 | -3.37(-14.20%) |
Mar 11, 2011 | 23.52 | 23.85 | 22.62 | 23.74 | 62,028 | -0.85(-3.47%) |
Mar 10, 2011 | 24.98 | 24.98 | 24.50 | 24.59 | 21,582 | -1.36(-5.25%) |
Mar 08, 2011 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | +0.30(+1.18%) |
Mar 07, 2011 | 26.26 | 26.62 | 25.65 | 25.65 | 14,239 | -0.81(-3.06%) |
Mar 04, 2011 | 26.67 | 26.67 | 26.20 | 26.46 | 5,210 | -0.52(-1.94%) |
Mar 03, 2011 | 26.72 | 26.99 | 26.67 | 26.99 | 6,220 | +0.56(+2.11%) |
Mar 02, 2011 | 26.35 | 26.63 | 26.35 | 26.43 | 5,258 | -0.29(-1.08%) |