Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.72 | 17.87 | 17.48 | 17.54 | 446,867 | +0.02(+0.10%) |
May 23, 2011 | 17.72 | 17.79 | 17.42 | 17.52 | 622,354 | -0.50(-2.80%) |
May 20, 2011 | 17.72 | 18.20 | 17.72 | 18.03 | 494,461 | +0.18(+0.99%) |
May 19, 2011 | 17.94 | 18.07 | 17.58 | 17.85 | 308,398 | +0.06(+0.35%) |
May 18, 2011 | 17.50 | 18.07 | 17.37 | 17.79 | 497,639 | +0.20(+1.16%) |
May 17, 2011 | 17.48 | 17.71 | 17.28 | 17.58 | 685,927 | -0.04(-0.25%) |
May 16, 2011 | 17.27 | 18.07 | 17.27 | 17.63 | 812,796 | +0.11(+0.61%) |
May 13, 2011 | 17.55 | 17.79 | 17.37 | 17.52 | 731,852 | -0.12(-0.70%) |
May 12, 2011 | 17.82 | 18.00 | 17.43 | 17.64 | 817,234 | -0.27(-1.48%) |
May 11, 2011 | 17.94 | 18.57 | 17.78 | 17.91 | 1,397,563 | +0.10(+0.55%) |
May 10, 2011 | 19.51 | 20.11 | 17.02 | 17.81 | 3,335,361 | -1.53(-7.92%) |
May 09, 2011 | 18.72 | 19.40 | 18.71 | 19.34 | 693,082 | +0.66(+3.56%) |
May 06, 2011 | 18.96 | 19.17 | 18.56 | 18.68 | 538,225 | +0.25(+1.35%) |
May 05, 2011 | 18.48 | 19.00 | 18.26 | 18.43 | 460,133 | -0.27(-1.42%) |
May 04, 2011 | 19.49 | 19.56 | 18.27 | 18.70 | 816,446 | -0.81(-4.13%) |
May 03, 2011 | 20.02 | 20.16 | 19.16 | 19.50 | 751,512 | -0.51(-2.57%) |
May 02, 2011 | 20.12 | 20.30 | 19.94 | 20.02 | 586,319 | -0.22(-1.09%) |
Apr 29, 2011 | 20.21 | 20.40 | 20.03 | 20.24 | 385,099 | +0.04(+0.22%) |
Apr 28, 2011 | 20.36 | 20.36 | 19.98 | 20.20 | 372,796 | -0.18(-0.87%) |
Apr 27, 2011 | 20.21 | 20.50 | 19.94 | 20.37 | 544,673 | +0.06(+0.31%) |
Apr 26, 2011 | 20.50 | 20.51 | 20.15 | 20.31 | 518,846 | -0.18(-0.86%) |
Apr 25, 2011 | 20.89 | 20.96 | 20.42 | 20.49 | 468,635 | -0.14(-0.69%) |
Apr 21, 2011 | 20.46 | 20.66 | 20.15 | 20.63 | 527,856 | +0.27(+1.30%) |
Apr 20, 2011 | 19.81 | 20.49 | 19.73 | 20.36 | 699,653 | +0.77(+3.93%) |
Apr 19, 2011 | 19.49 | 19.80 | 19.28 | 19.59 | 490,489 | +0.13(+0.68%) |
Apr 18, 2011 | 19.63 | 19.77 | 19.11 | 19.46 | 721,687 | -0.50(-2.53%) |
Apr 15, 2011 | 19.84 | 20.03 | 19.71 | 19.96 | 520,622 | +0.02(+0.09%) |
Apr 14, 2011 | 19.59 | 19.99 | 19.59 | 19.95 | 475,022 | +0.16(+0.81%) |
Apr 13, 2011 | 19.69 | 20.06 | 19.49 | 19.79 | 501,986 | +0.13(+0.68%) |
Apr 12, 2011 | 19.73 | 19.82 | 19.33 | 19.66 | 606,722 | -0.18(-0.89%) |
Apr 11, 2011 | 20.04 | 20.14 | 19.40 | 19.83 | 824,302 | -0.24(-1.19%) |
Apr 08, 2011 | 20.14 | 20.33 | 19.90 | 20.07 | 579,124 | +0.12(+0.58%) |
Apr 07, 2011 | 20.15 | 20.43 | 19.90 | 19.96 | 709,864 | -0.27(-1.36%) |
Apr 06, 2011 | 20.98 | 21.06 | 19.64 | 20.23 | 2,208,777 | -0.72(-3.43%) |
Apr 05, 2011 | 21.15 | 21.56 | 20.87 | 20.95 | 864,753 | -0.34(-1.58%) |
Apr 04, 2011 | 21.36 | 21.66 | 21.14 | 21.28 | 950,806 | +0.01(+0.04%) |
Apr 01, 2011 | 21.92 | 22.06 | 20.90 | 21.28 | 2,136,816 | +0.33(+1.56%) |
Mar 31, 2011 | 20.42 | 21.20 | 20.27 | 20.95 | 2,436,254 | +0.79(+3.91%) |
Mar 30, 2011 | 19.86 | 20.51 | 19.76 | 20.16 | 1,792,927 | +0.57(+2.89%) |
Mar 29, 2011 | 19.25 | 20.03 | 18.07 | 19.59 | 2,832,416 | +0.65(+3.41%) |
Mar 28, 2011 | 21.17 | 22.37 | 18.83 | 18.95 | 6,020,540 | -1.85(-8.90%) |
Mar 25, 2011 | 19.49 | 21.32 | 19.22 | 20.80 | 10,075,533 | +0.85(+4.26%) |
Mar 24, 2011 | 26.57 | 26.88 | 18.67 | 19.95 | 16,898,644 | -6.38(-24.23%) |
Mar 23, 2011 | 25.61 | 26.45 | 25.35 | 26.32 | 898,440 | +0.57(+2.20%) |
Mar 22, 2011 | 26.09 | 26.32 | 25.69 | 25.76 | 480,613 | -0.33(-1.26%) |
Mar 21, 2011 | 26.32 | 26.41 | 25.16 | 26.09 | 844,385 | +1.23(+4.95%) |
Mar 18, 2011 | 24.77 | 25.22 | 24.59 | 24.85 | 758,017 | +0.41(+1.67%) |
Mar 17, 2011 | 24.88 | 25.14 | 24.30 | 24.45 | 524,571 | -0.12(-0.50%) |
Mar 16, 2011 | 24.90 | 25.32 | 24.45 | 24.57 | 731,656 | -0.21(-0.86%) |
Mar 15, 2011 | 23.04 | 25.17 | 23.01 | 24.78 | 1,010,647 | +0.52(+2.15%) |
Mar 14, 2011 | 25.11 | 25.39 | 23.12 | 24.26 | 1,372,146 | -0.66(-2.63%) |
Mar 11, 2011 | 23.47 | 25.02 | 23.47 | 24.92 | 543,309 | +0.80(+3.31%) |
Mar 10, 2011 | 25.10 | 25.32 | 23.00 | 24.12 | 1,381,059 | -1.45(-5.68%) |
Mar 09, 2011 | 25.17 | 26.19 | 24.89 | 25.57 | 786,429 | +0.27(+1.05%) |
Mar 08, 2011 | 25.19 | 25.58 | 24.44 | 25.31 | 847,849 | -0.02(-0.07%) |
Mar 07, 2011 | 25.98 | 26.12 | 24.58 | 25.32 | 1,083,833 | -0.27(-1.07%) |
Mar 04, 2011 | 25.89 | 26.23 | 25.22 | 25.60 | 998,815 | +0.17(+0.66%) |
Mar 03, 2011 | 24.31 | 25.76 | 24.29 | 25.43 | 1,475,079 | +1.36(+5.63%) |
Mar 02, 2011 | 24.18 | 24.25 | 23.22 | 24.07 | 980,190 | -0.15(-0.62%) |