Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.98 | 19.12 | 18.98 | 19.12 | 827 | +0.18(+0.96%) |
May 23, 2011 | 18.99 | 18.99 | 18.81 | 18.94 | 2,204 | -0.66(-3.39%) |
May 19, 2011 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.16(+0.80%) |
May 18, 2011 | 19.46 | 19.46 | 19.45 | 19.45 | 580 | -0.02(-0.09%) |
May 17, 2011 | 19.39 | 19.47 | 19.39 | 19.46 | 1,102 | +0.19(+0.98%) |
May 13, 2011 | 19.40 | 19.28 | 19.28 | 19.28 | 1,740 | -0.20(-1.02%) |
May 11, 2011 | 19.77 | 19.47 | 19.47 | 19.47 | 29,117 | -0.28(-1.43%) |
May 10, 2011 | 19.77 | 19.77 | 19.66 | 19.76 | 5,250 | +0.12(+0.61%) |
May 09, 2011 | 19.51 | 19.74 | 19.50 | 19.64 | 9,651 | +0.37(+1.92%) |
May 06, 2011 | 19.43 | 19.76 | 19.24 | 19.27 | 5,155 | -0.24(-1.22%) |
May 05, 2011 | 19.78 | 19.78 | 19.42 | 19.50 | 15,422 | -0.47(-2.35%) |
May 04, 2011 | 20.02 | 20.03 | 19.89 | 19.97 | 3,098 | -0.09(-0.45%) |
May 03, 2011 | 20.22 | 20.27 | 20.06 | 20.06 | 1,524 | -0.28(-1.38%) |
May 02, 2011 | 20.34 | 20.34 | 20.34 | 20.34 | 17,561 | +0.04(+0.21%) |
Apr 29, 2011 | 20.25 | 20.30 | 20.25 | 20.30 | 1,944 | +0.09(+0.43%) |
Apr 28, 2011 | 20.21 | 20.21 | 20.13 | 20.21 | 3,717 | -0.00(-0.01%) |
Apr 27, 2011 | 19.98 | 20.31 | 19.93 | 20.21 | 5,864 | +0.17(+0.86%) |
Apr 26, 2011 | 20.03 | 20.09 | 19.82 | 20.04 | 19,140 | +0.26(+1.31%) |
Apr 25, 2011 | 19.78 | 19.78 | 19.78 | 19.78 | 116 | +0.12(+0.60%) |
Apr 21, 2011 | 19.71 | 19.71 | 19.62 | 19.67 | 1,517 | +0.12(+0.59%) |
Apr 20, 2011 | 19.64 | 19.64 | 19.49 | 19.55 | 2,358 | +0.24(+1.25%) |
Apr 19, 2011 | 19.18 | 19.31 | 19.17 | 19.31 | 4,610 | +0.19(+0.99%) |
Apr 18, 2011 | 19.06 | 19.12 | 18.88 | 19.12 | 17,815 | -0.20(-1.03%) |
Apr 15, 2011 | 19.40 | 19.50 | 19.32 | 19.32 | 1,234 | -0.21(-1.06%) |
Apr 14, 2011 | 19.13 | 19.57 | 19.09 | 19.53 | 5,828 | +0.32(+1.66%) |
Apr 13, 2011 | 19.26 | 19.26 | 19.21 | 19.21 | 1,760 | +0.18(+0.95%) |
Apr 12, 2011 | 18.97 | 19.03 | 18.93 | 19.03 | 1,392 | +0.00(+0.00%) |
Apr 11, 2011 | 19.18 | 19.18 | 19.01 | 19.03 | 1,150 | -0.30(-1.56%) |
Apr 08, 2011 | 19.46 | 19.46 | 19.24 | 19.33 | 2,252 | +0.02(+0.09%) |
Apr 07, 2011 | 19.21 | 19.31 | 19.21 | 19.31 | 696 | +0.02(+0.09%) |
Apr 06, 2011 | 19.16 | 19.44 | 19.16 | 19.29 | 3,762 | +0.26(+1.36%) |
Apr 05, 2011 | 18.95 | 19.07 | 18.95 | 19.03 | 2,331 | +0.08(+0.41%) |
Apr 04, 2011 | 18.96 | 18.98 | 18.95 | 18.96 | 64,663 | +0.16(+0.87%) |
Apr 01, 2011 | 18.65 | 18.87 | 18.63 | 18.79 | 7,947 | +0.52(+2.83%) |
Mar 31, 2011 | 18.43 | 18.44 | 18.19 | 18.28 | 31,409 | -0.08(-0.42%) |
Mar 30, 2011 | 18.57 | 18.93 | 18.16 | 18.35 | 235,044 | -0.56(-2.96%) |
Mar 29, 2011 | 18.79 | 18.91 | 18.65 | 18.91 | 2,939 | -0.27(-1.39%) |
Mar 28, 2011 | 18.96 | 19.20 | 18.91 | 19.18 | 5,507 | +0.47(+2.53%) |
Mar 25, 2011 | 18.66 | 18.82 | 18.63 | 18.71 | 3,758 | +0.07(+0.37%) |
Mar 24, 2011 | 18.15 | 18.64 | 18.15 | 18.64 | 1,454 | +0.19(+1.03%) |
Mar 23, 2011 | 18.47 | 18.47 | 18.45 | 18.45 | 533 | +0.00(+0.00%) |
Mar 22, 2011 | 18.56 | 18.56 | 18.45 | 18.45 | 647 | -0.24(-1.29%) |
Mar 21, 2011 | 18.62 | 18.69 | 18.58 | 18.69 | 4,743 | +0.42(+2.31%) |
Mar 18, 2011 | 18.24 | 18.27 | 18.24 | 18.27 | 1,392 | +0.36(+2.02%) |
Mar 17, 2011 | 17.98 | 18.03 | 17.90 | 17.90 | 6,417 | +0.56(+3.23%) |
Mar 16, 2011 | 17.51 | 17.51 | 17.10 | 17.34 | 1,905 | -0.47(-2.61%) |
Mar 15, 2011 | 18.34 | 18.34 | 17.81 | 17.81 | 2,212 | -0.53(-2.87%) |
Mar 14, 2011 | 18.34 | 18.34 | 18.34 | 18.34 | 401 | -0.01(-0.05%) |
Mar 11, 2011 | 18.28 | 18.34 | 18.21 | 18.34 | 1,467 | -0.05(-0.26%) |
Mar 10, 2011 | 18.35 | 18.39 | 18.23 | 18.39 | 1,358 | -0.43(-2.26%) |
Mar 09, 2011 | 18.82 | 18.82 | 18.63 | 18.82 | 812 | +0.16(+0.85%) |
Mar 08, 2011 | 18.58 | 18.80 | 18.58 | 18.66 | 4,452 | -0.22(-1.16%) |
Mar 04, 2011 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | -0.07(-0.38%) |
Mar 03, 2011 | 18.98 | 19.11 | 18.76 | 18.95 | 2,122 | +0.28(+1.52%) |
Mar 02, 2011 | 18.93 | 18.94 | 18.67 | 18.67 | 3,621 | -0.26(-1.39%) |