Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.74 | 18.77 | 18.56 | 18.62 | 114,497 | -0.10(-0.52%) |
May 23, 2011 | 18.85 | 18.94 | 18.67 | 18.72 | 104,015 | -0.29(-1.55%) |
May 20, 2011 | 19.07 | 19.19 | 18.95 | 19.02 | 128,119 | -0.14(-0.75%) |
May 19, 2011 | 19.19 | 19.23 | 18.96 | 19.16 | 80,569 | +0.10(+0.51%) |
May 18, 2011 | 19.11 | 19.11 | 18.90 | 19.06 | 118,896 | -0.03(-0.17%) |
May 17, 2011 | 19.10 | 19.20 | 19.04 | 19.10 | 96,589 | -0.10(-0.51%) |
May 16, 2011 | 19.23 | 19.32 | 19.15 | 19.19 | 110,997 | -0.15(-0.78%) |
May 13, 2011 | 19.40 | 19.48 | 19.25 | 19.34 | 94,155 | -0.06(-0.30%) |
May 12, 2011 | 19.04 | 19.41 | 18.96 | 19.40 | 96,073 | +0.31(+1.61%) |
May 11, 2011 | 19.29 | 19.30 | 18.97 | 19.10 | 73,322 | -0.20(-1.05%) |
May 10, 2011 | 19.11 | 19.30 | 19.03 | 19.30 | 57,757 | +0.26(+1.37%) |
May 09, 2011 | 18.76 | 19.06 | 18.76 | 19.04 | 79,043 | +0.22(+1.15%) |
May 06, 2011 | 19.08 | 19.14 | 18.69 | 18.82 | 128,833 | -0.07(-0.35%) |
May 05, 2011 | 18.92 | 19.12 | 18.75 | 18.89 | 93,817 | -0.10(-0.52%) |
May 04, 2011 | 19.13 | 19.21 | 18.89 | 18.98 | 112,826 | -0.10(-0.55%) |
May 03, 2011 | 19.10 | 19.21 | 18.96 | 19.09 | 69,727 | -0.04(-0.20%) |
May 02, 2011 | 19.17 | 19.17 | 19.10 | 19.13 | 95,865 | -0.25(-1.28%) |
Apr 29, 2011 | 19.17 | 19.47 | 19.09 | 19.38 | 100,111 | +0.19(+0.99%) |
Apr 28, 2011 | 19.04 | 19.19 | 18.91 | 19.19 | 77,193 | +0.14(+0.76%) |
Apr 27, 2011 | 19.01 | 19.08 | 18.91 | 19.04 | 133,820 | +0.09(+0.45%) |
Apr 26, 2011 | 18.72 | 18.98 | 18.72 | 18.96 | 152,784 | +0.22(+1.19%) |
Apr 25, 2011 | 18.75 | 18.76 | 18.63 | 18.74 | 67,246 | -0.05(-0.28%) |
Apr 21, 2011 | 18.96 | 18.96 | 18.70 | 18.79 | 60,267 | -0.05(-0.28%) |
Apr 20, 2011 | 18.82 | 18.86 | 18.68 | 18.84 | 79,407 | +0.24(+1.27%) |
Apr 19, 2011 | 18.77 | 18.87 | 18.51 | 18.60 | 82,795 | -0.10(-0.52%) |
Apr 18, 2011 | 18.74 | 18.88 | 18.57 | 18.70 | 132,093 | -0.24(-1.28%) |
Apr 15, 2011 | 18.65 | 18.96 | 18.65 | 18.94 | 120,093 | +0.22(+1.19%) |
Apr 14, 2011 | 18.43 | 18.79 | 18.36 | 18.72 | 64,671 | +0.16(+0.85%) |
Apr 13, 2011 | 18.74 | 18.85 | 18.47 | 18.57 | 76,246 | -0.07(-0.39%) |
Apr 12, 2011 | 18.78 | 18.82 | 18.61 | 18.64 | 108,361 | -0.19(-1.01%) |
Apr 11, 2011 | 18.84 | 18.98 | 18.81 | 18.83 | 93,111 | -0.03(-0.17%) |
Apr 08, 2011 | 19.27 | 19.32 | 18.79 | 18.86 | 108,646 | -0.30(-1.57%) |
Apr 07, 2011 | 19.28 | 19.33 | 19.13 | 19.16 | 115,430 | -0.07(-0.37%) |
Apr 06, 2011 | 19.06 | 19.43 | 19.03 | 19.23 | 219,961 | +0.27(+1.45%) |
Apr 05, 2011 | 18.67 | 19.07 | 18.59 | 18.96 | 235,991 | +0.24(+1.29%) |
Apr 04, 2011 | 18.69 | 18.76 | 18.62 | 18.72 | 54,372 | +0.05(+0.25%) |
Apr 01, 2011 | 18.66 | 18.80 | 18.53 | 18.67 | 90,350 | +0.13(+0.71%) |
Mar 31, 2011 | 18.36 | 18.60 | 18.30 | 18.54 | 103,677 | +0.19(+1.03%) |
Mar 30, 2011 | 18.35 | 18.35 | 18.35 | 18.35 | 114,359 | -0.03(-0.18%) |
Mar 29, 2011 | 18.30 | 18.40 | 18.21 | 18.38 | 90,566 | +0.08(+0.43%) |
Mar 28, 2011 | 18.36 | 18.41 | 18.27 | 18.30 | 61,491 | +0.00(+0.00%) |
Mar 25, 2011 | 18.28 | 18.40 | 18.20 | 18.30 | 142,931 | +0.10(+0.54%) |
Mar 24, 2011 | 18.17 | 18.30 | 18.10 | 18.21 | 138,308 | +0.03(+0.18%) |
Mar 23, 2011 | 18.28 | 18.28 | 18.07 | 18.17 | 130,565 | -0.12(-0.68%) |
Mar 22, 2011 | 18.34 | 18.41 | 18.26 | 18.30 | 62,051 | -0.01(-0.04%) |
Mar 21, 2011 | 18.30 | 18.30 | 18.25 | 18.30 | 132,320 | +0.20(+1.08%) |
Mar 18, 2011 | 17.85 | 18.13 | 17.72 | 18.11 | 218,916 | +0.42(+2.37%) |
Mar 17, 2011 | 17.98 | 17.98 | 17.62 | 17.69 | 97,745 | -0.03(-0.18%) |
Mar 16, 2011 | 17.72 | 17.84 | 17.55 | 17.72 | 212,605 | -0.05(-0.26%) |
Mar 15, 2011 | 17.68 | 17.85 | 17.66 | 17.77 | 132,093 | -0.08(-0.44%) |
Mar 14, 2011 | 17.37 | 17.95 | 17.37 | 17.85 | 94,266 | -0.03(-0.18%) |
Mar 11, 2011 | 17.86 | 17.91 | 17.66 | 17.88 | 128,570 | -0.03(-0.18%) |
Mar 10, 2011 | 18.03 | 18.03 | 17.75 | 17.91 | 165,612 | -0.30(-1.65%) |
Mar 09, 2011 | 18.21 | 18.28 | 18.08 | 18.21 | 88,227 | +0.01(+0.04%) |
Mar 08, 2011 | 17.86 | 18.37 | 17.82 | 18.21 | 114,619 | +0.33(+1.87%) |
Mar 07, 2011 | 18.15 | 18.15 | 17.72 | 17.87 | 165,352 | -0.25(-1.37%) |
Mar 04, 2011 | 18.20 | 18.29 | 18.03 | 18.12 | 136,604 | -0.69(-3.68%) |
Mar 03, 2011 | 18.42 | 18.92 | 18.42 | 18.81 | 258,744 | +0.54(+2.96%) |
Mar 02, 2011 | 18.25 | 18.32 | 18.07 | 18.27 | 110,195 | +0.00(+0.00%) |