Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.87 | 19.15 | 18.87 | 19.08 | 270,201 | +0.08(+0.42%) |
May 23, 2011 | 18.99 | 19.09 | 18.88 | 19.00 | 101,820 | +0.11(+0.58%) |
May 20, 2011 | 19.21 | 19.21 | 18.82 | 18.89 | 106,001 | -0.84(-4.26%) |
May 19, 2011 | 19.55 | 19.78 | 19.55 | 19.73 | 185,195 | -0.21(-1.05%) |
May 18, 2011 | 19.89 | 20.11 | 19.89 | 19.94 | 40,351 | +0.01(+0.05%) |
May 17, 2011 | 19.86 | 19.93 | 19.73 | 19.93 | 56,881 | +0.16(+0.81%) |
May 16, 2011 | 19.95 | 19.95 | 19.73 | 19.77 | 99,595 | -0.38(-1.89%) |
May 13, 2011 | 20.29 | 20.40 | 20.12 | 20.15 | 215,652 | -0.09(-0.44%) |
May 12, 2011 | 19.49 | 20.30 | 19.45 | 20.24 | 345,070 | +1.08(+5.64%) |
May 11, 2011 | 19.30 | 19.30 | 19.02 | 19.16 | 252,340 | -0.01(-0.05%) |
May 10, 2011 | 19.00 | 19.20 | 19.00 | 19.17 | 390,293 | +0.14(+0.74%) |
May 09, 2011 | 19.00 | 19.16 | 18.90 | 19.03 | 124,740 | -0.21(-1.09%) |
May 06, 2011 | 19.28 | 19.40 | 19.11 | 19.24 | 247,583 | +0.19(+1.00%) |
May 05, 2011 | 19.20 | 19.32 | 19.00 | 19.05 | 258,874 | -0.16(-0.83%) |
May 04, 2011 | 19.49 | 20.00 | 19.10 | 19.21 | 83,972 | -0.09(-0.47%) |
May 03, 2011 | 19.51 | 19.51 | 19.07 | 19.30 | 239,054 | -0.12(-0.62%) |
May 02, 2011 | 19.37 | 19.42 | 19.35 | 19.42 | 407,297 | +0.25(+1.30%) |
Apr 29, 2011 | 19.05 | 19.27 | 19.05 | 19.17 | 1,035,988 | +0.09(+0.47%) |
Apr 28, 2011 | 18.90 | 19.11 | 18.85 | 19.08 | 100,965 | +0.07(+0.37%) |
Apr 27, 2011 | 18.80 | 19.06 | 18.80 | 19.01 | 80,094 | +0.25(+1.33%) |
Apr 26, 2011 | 18.60 | 18.81 | 18.60 | 18.76 | 85,926 | +0.31(+1.68%) |
Apr 25, 2011 | 18.49 | 18.49 | 18.33 | 18.45 | 166,247 | +0.32(+1.77%) |
Apr 21, 2011 | 18.10 | 18.24 | 18.09 | 18.13 | 110,792 | +0.47(+2.66%) |
Apr 20, 2011 | 17.67 | 17.69 | 17.44 | 17.66 | 78,712 | +0.42(+2.44%) |
Apr 19, 2011 | 17.03 | 17.33 | 17.03 | 17.24 | 99,559 | +0.12(+0.70%) |
Apr 18, 2011 | 17.07 | 17.36 | 17.01 | 17.12 | 37,845 | -0.25(-1.44%) |
Apr 15, 2011 | 17.38 | 17.52 | 17.32 | 17.37 | 114,214 | -0.02(-0.12%) |
Apr 14, 2011 | 17.60 | 17.60 | 17.31 | 17.39 | 140,073 | +0.29(+1.70%) |
Apr 13, 2011 | 17.05 | 17.15 | 16.91 | 17.10 | 409,478 | +0.47(+2.83%) |
Apr 12, 2011 | 16.55 | 16.68 | 16.42 | 16.63 | 268,229 | +0.35(+2.15%) |
Apr 11, 2011 | 16.50 | 16.50 | 16.20 | 16.28 | 2,641,002 | -0.37(-2.22%) |
Apr 08, 2011 | 16.89 | 16.89 | 16.63 | 16.65 | 533,413 | -0.20(-1.19%) |
Apr 07, 2011 | 16.90 | 17.04 | 16.75 | 16.85 | 81,774 | +0.03(+0.18%) |
Apr 06, 2011 | 16.73 | 16.92 | 16.73 | 16.82 | 125,865 | -0.10(-0.59%) |
Apr 05, 2011 | 16.97 | 17.05 | 16.87 | 16.92 | 251,698 | -0.44(-2.53%) |
Apr 04, 2011 | 17.57 | 17.57 | 17.35 | 17.36 | 135,747 | -0.23(-1.31%) |
Apr 01, 2011 | 17.46 | 17.65 | 17.22 | 17.59 | 126,092 | -0.06(-0.34%) |
Mar 31, 2011 | 17.99 | 17.99 | 17.64 | 17.65 | 170,961 | -0.17(-0.95%) |
Mar 30, 2011 | 17.82 | 17.82 | 17.82 | 17.82 | 374,019 | +0.68(+3.97%) |
Mar 29, 2011 | 17.18 | 17.18 | 16.96 | 17.14 | 156,401 | +0.13(+0.76%) |
Mar 28, 2011 | 17.10 | 17.39 | 17.00 | 17.01 | 226,564 | +0.16(+0.95%) |
Mar 25, 2011 | 16.86 | 16.94 | 16.72 | 16.85 | 239,698 | -0.01(-0.06%) |
Mar 24, 2011 | 16.76 | 16.93 | 16.65 | 16.86 | 276,216 | -0.62(-3.55%) |
Mar 23, 2011 | 17.51 | 17.64 | 17.21 | 17.48 | 317,419 | -0.33(-1.85%) |
Mar 22, 2011 | 18.02 | 18.02 | 17.75 | 17.81 | 413,550 | -1.11(-5.87%) |
Mar 21, 2011 | 18.90 | 19.00 | 18.85 | 18.92 | 196,716 | +0.68(+3.73%) |
Mar 18, 2011 | 18.02 | 18.29 | 17.95 | 18.24 | 115,828 | -0.07(-0.38%) |
Mar 17, 2011 | 18.56 | 18.77 | 18.30 | 18.31 | 202,069 | +0.58(+3.27%) |
Mar 16, 2011 | 18.24 | 18.40 | 17.47 | 17.73 | 260,442 | -0.50(-2.74%) |
Mar 15, 2011 | 17.00 | 18.40 | 17.00 | 18.23 | 751,122 | +0.40(+2.24%) |
Mar 14, 2011 | 17.49 | 17.83 | 16.90 | 17.83 | 1,016,754 | -1.17(-6.16%) |
Mar 11, 2011 | 19.28 | 19.43 | 18.91 | 19.00 | 124,954 | -0.44(-2.26%) |
Mar 10, 2011 | 19.52 | 19.64 | 19.44 | 19.44 | 136,555 | -0.25(-1.27%) |
Mar 09, 2011 | 19.73 | 19.74 | 19.55 | 19.69 | 144,706 | -0.25(-1.25%) |
Mar 08, 2011 | 19.88 | 20.00 | 19.75 | 19.94 | 104,679 | -0.03(-0.15%) |
Mar 07, 2011 | 20.32 | 20.32 | 19.94 | 19.97 | 98,131 | -0.53(-2.59%) |
Mar 04, 2011 | 20.51 | 20.64 | 20.32 | 20.50 | 96,145 | -0.21(-1.01%) |
Mar 03, 2011 | 20.44 | 20.74 | 20.44 | 20.71 | 175,442 | +0.05(+0.24%) |
Mar 02, 2011 | 20.45 | 20.74 | 20.45 | 20.66 | 279,835 | +0.14(+0.68%) |